Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.15 29.26 28.99 29.11 1,696,651 -0.13(-0.44%)
Feb 27, 2017 29.63 30.00 29.12 29.24 2,084,281 -0.14(-0.48%)
Feb 24, 2017 29.35 29.41 29.14 29.38 823,043 -0.09(-0.31%)
Feb 23, 2017 29.98 30.00 29.38 29.47 1,161,919 -0.12(-0.41%)
Feb 22, 2017 29.65 29.77 29.55 29.59 950,486 -0.24(-0.80%)
Feb 21, 2017 29.65 29.90 29.64 29.83 1,074,830 +0.18(+0.61%)
Feb 17, 2017 29.65 29.65 29.65 0 -0.01(-0.03%)
Feb 16, 2017 29.93 30.21 29.59 29.66 934,974 -0.32(-1.07%)
Feb 15, 2017 29.62 30.00 29.57 29.98 1,614,225 +0.32(+1.08%)
Feb 14, 2017 29.77 30.11 29.56 29.66 1,253,789 +0.01(+0.03%)
Feb 13, 2017 29.44 29.65 29.30 29.65 1,583,633 +0.42(+1.44%)
Feb 10, 2017 29.42 29.57 29.11 29.23 1,521,726 -0.20(-0.68%)
Feb 09, 2017 28.62 29.57 28.62 29.43 2,017,154 -0.01(-0.03%)
Feb 08, 2017 29.61 29.61 28.65 29.44 2,326,606 +0.09(+0.31%)
Feb 07, 2017 29.49 29.70 29.30 29.35 2,111,754 -0.13(-0.44%)
Feb 06, 2017 29.54 29.72 29.41 29.48 1,820,480 -0.18(-0.61%)
Feb 03, 2017 29.62 29.80 29.41 29.66 1,089,048 +0.15(+0.51%)
Feb 02, 2017 29.42 29.56 29.32 29.51 1,066,999 +0.10(+0.34%)
Feb 01, 2017 29.22 29.43 29.00 29.41 1,770,967 +0.41(+1.41%)
Jan 31, 2017 29.22 29.39 28.94 29.00 1,702,992 -0.15(-0.51%)
Jan 30, 2017 29.10 29.26 28.79 29.15 1,540,418 -0.08(-0.27%)
Jan 27, 2017 29.24 29.39 29.10 29.23 1,101,400 +0.01(+0.03%)
Jan 26, 2017 29.53 29.92 29.20 29.22 2,313,280 -0.10(-0.34%)
Jan 25, 2017 29.29 29.43 28.89 29.32 2,020,225 +0.19(+0.65%)
Jan 24, 2017 28.88 29.27 28.76 29.13 1,907,227 +0.38(+1.32%)
Jan 23, 2017 28.75 28.92 28.64 28.75 1,380,281 +0.00(+0.00%)
Jan 20, 2017 28.77 28.83 28.54 28.75 1,394,211 +0.15(+0.52%)
Jan 19, 2017 28.50 28.73 28.43 28.60 2,322,939 +0.13(+0.46%)
Jan 18, 2017 28.14 28.49 27.96 28.47 4,816,079 +0.41(+1.46%)
Jan 17, 2017 27.99 28.20 27.96 28.06 1,465,114 -0.12(-0.43%)
Jan 13, 2017 28.18 28.18 28.18 0 +0.14(+0.50%)
Jan 12, 2017 27.83 28.05 27.66 28.04 1,714,674 +0.13(+0.47%)
Jan 11, 2017 27.31 27.91 27.22 27.91 2,226,182 +0.63(+2.31%)
Jan 10, 2017 27.52 27.72 27.27 27.28 1,660,136 -0.33(-1.20%)
Jan 09, 2017 27.39 27.74 27.25 27.61 1,791,672 +0.01(+0.04%)
Jan 06, 2017 27.83 27.90 27.56 27.60 1,092,863 -0.21(-0.76%)
Jan 05, 2017 27.91 28.02 27.74 27.81 1,301,707 -0.12(-0.43%)
Jan 04, 2017 27.80 28.05 27.78 27.93 2,632,183 +0.28(+1.01%)
Jan 03, 2017 27.41 27.71 27.20 27.65 2,515,642 +0.45(+1.65%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.09(-0.33%)
Dec 29, 2016 27.00 27.38 27.00 27.29 2,289,310 +0.28(+1.04%)
Dec 28, 2016 27.23 27.23 27.00 27.01 2,028,928 -0.09(-0.33%)
Dec 27, 2016 27.15 27.25 27.01 27.10 1,266,203 +0.05(+0.18%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 22, 2016 27.30 27.32 26.97 27.05 2,135,005 -0.22(-0.81%)
Dec 21, 2016 27.30 27.42 27.13 27.27 2,943,430 +0.02(+0.07%)
Dec 20, 2016 27.41 27.48 27.21 27.25 2,547,227 -0.16(-0.58%)
Dec 19, 2016 27.10 27.45 27.09 27.41 4,878,807 +0.31(+1.14%)
Dec 16, 2016 26.46 27.17 26.20 27.10 6,170,677 +0.82(+3.12%)
Dec 15, 2016 25.91 26.55 25.91 26.28 4,428,283 +0.39(+1.51%)
Dec 14, 2016 26.32 26.64 25.87 25.89 1,740,974 -0.43(-1.63%)
Dec 13, 2016 26.45 26.71 26.26 26.32 1,383,988 -0.15(-0.57%)
Dec 12, 2016 27.05 27.23 26.43 26.47 1,055,856 -0.66(-2.43%)
Dec 09, 2016 27.22 27.33 26.91 27.13 1,234,622 -0.07(-0.26%)
Dec 08, 2016 26.81 27.25 26.66 27.20 1,854,668 +0.43(+1.61%)
Dec 07, 2016 26.47 26.77 26.37 26.77 1,818,852 +0.25(+0.94%)
Dec 06, 2016 25.64 26.55 25.54 26.52 3,093,613 +0.90(+3.51%)
Dec 05, 2016 25.20 25.68 25.20 25.62 2,742,841 +0.58(+2.32%)
Dec 02, 2016 25.48 25.89 24.72 25.04 5,082,688 -0.80(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.