Axalta Coating Systems Ltd (NY: AXTA )

31.29 USD -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 31.49 31.61 30.89 31.29 1,631,494 -0.04(-0.13%)
Nov 26, 2021 31.62 31.74 30.97 31.33 1,080,935 -1.23(-3.78%)
Nov 24, 2021 32.70 32.83 32.54 32.56 959,574 -0.29(-0.88%)
Nov 23, 2021 33.18 33.40 32.80 32.85 1,258,315 -0.36(-1.08%)
Nov 22, 2021 33.43 33.50 33.05 33.21 1,782,964 -0.09(-0.27%)
Nov 19, 2021 33.34 33.63 32.99 33.30 3,111,777 -0.04(-0.12%)
Nov 18, 2021 33.30 33.40 33.29 33.34 1,790,752 +0.11(+0.33%)
Nov 17, 2021 33.13 33.31 32.79 33.23 1,458,942 +0.15(+0.45%)
Nov 16, 2021 32.77 33.42 32.68 33.08 1,976,866 +0.28(+0.85%)
Nov 15, 2021 32.90 32.90 32.55 32.80 933,007 -0.15(-0.46%)
Nov 12, 2021 32.60 33.10 32.53 32.95 1,887,529 +0.54(+1.67%)
Nov 11, 2021 32.26 32.41 32.18 32.41 1,310,416 +0.27(+0.84%)
Nov 10, 2021 32.19 32.14 1,294,492 -0.11(-0.34%)
Nov 09, 2021 32.11 32.37 32.08 32.25 1,246,085 +0.06(+0.19%)
Nov 08, 2021 32.56 32.60 31.95 32.19 2,499,360 -0.14(-0.43%)
Nov 05, 2021 32.35 32.75 32.17 32.33 2,760,949 +0.21(+0.65%)
Nov 04, 2021 31.98 32.28 31.73 32.12 2,032,923 +0.27(+0.85%)
Nov 03, 2021 31.72 32.08 31.62 31.85 1,759,146 +0.11(+0.35%)
Nov 02, 2021 31.17 31.85 31.17 31.74 2,145,763 +0.61(+1.96%)
Nov 01, 2021 31.22 31.41 31.18 31.13 1,902,458 -0.06(-0.19%)
Oct 29, 2021 31.43 31.60 30.89 31.19 2,390,018 -0.32(-1.02%)
Oct 28, 2021 31.20 31.89 31.20 31.51 2,561,031 +0.33(+1.06%)
Oct 27, 2021 31.55 31.71 31.05 31.18 3,104,242 -0.48(-1.52%)
Oct 26, 2021 32.50 31.66 4,264,127 -0.76(-2.34%)
Oct 25, 2021 32.85 33.14 32.41 32.42 4,049,054 -0.27(-0.83%)
Oct 22, 2021 32.85 33.05 32.63 32.69 2,424,672 -0.13(-0.40%)
Oct 21, 2021 31.75 32.82 31.61 32.82 3,920,403 +0.99(+3.11%)
Oct 20, 2021 31.20 31.89 31.05 31.83 2,676,776 +0.62(+1.99%)
Oct 19, 2021 31.19 31.34 30.86 31.21 2,570,747 +0.09(+0.29%)
Oct 18, 2021 31.04 31.24 30.80 31.12 2,335,282 -0.19(-0.61%)
Oct 15, 2021 31.45 31.61 31.20 31.31 2,215,075 +0.18(+0.58%)
Oct 14, 2021 31.00 31.20 30.86 31.13 2,246,941 +0.30(+0.97%)
Oct 13, 2021 30.84 30.97 30.61 30.83 2,393,308 +0.25(+0.82%)
Oct 12, 2021 30.46 30.80 30.44 30.58 2,505,928 +0.04(+0.13%)
Oct 11, 2021 30.75 30.96 30.51 30.54 1,327,505 -0.08(-0.26%)
Oct 08, 2021 30.16 30.76 30.08 30.62 1,763,606 +0.51(+1.69%)
Oct 07, 2021 29.46 30.33 29.35 30.11 2,528,127 +0.94(+3.22%)
Oct 06, 2021 28.96 29.21 28.64 29.17 1,874,701 -0.06(-0.21%)
Oct 05, 2021 29.03 29.34 28.82 29.23 2,834,562 +0.18(+0.62%)
Oct 04, 2021 29.22 29.76 29.03 29.05 1,791,380 -0.20(-0.68%)
Oct 01, 2021 29.34 29.55 28.65 29.25 2,249,669 +0.06(+0.21%)
Sep 30, 2021 29.88 30.02 29.17 29.19 3,054,866 -0.74(-2.47%)
Sep 29, 2021 29.92 30.20 29.79 29.93 3,065,581 -0.07(-0.23%)
Sep 28, 2021 30.29 30.46 29.88 30.00 3,853,561 -0.17(-0.56%)
Sep 27, 2021 29.96 30.34 29.85 30.17 3,004,450 +0.37(+1.24%)
Sep 24, 2021 29.40 30.20 29.32 29.80 3,388,517 +0.38(+1.29%)
Sep 23, 2021 28.80 29.53 28.71 29.42 2,799,970 +0.74(+2.58%)
Sep 22, 2021 28.82 29.01 28.45 28.68 3,826,732 +0.09(+0.31%)
Sep 21, 2021 28.50 28.63 27.88 28.59 4,563,183 +0.63(+2.25%)
Sep 20, 2021 28.09 28.38 27.71 27.96 2,848,030 -0.61(-2.14%)
Sep 17, 2021 28.76 28.87 28.36 28.57 2,577,751 -0.29(-1.00%)
Sep 16, 2021 29.12 29.12 28.54 28.86 2,001,362 -0.29(-0.99%)
Sep 15, 2021 28.95 29.22 28.82 29.15 2,633,102 +0.19(+0.66%)
Sep 14, 2021 29.30 29.30 28.67 28.96 2,335,429 -0.32(-1.09%)
Sep 13, 2021 29.21 29.44 29.05 29.28 1,860,854 +0.32(+1.10%)
Sep 10, 2021 29.54 29.64 28.95 28.96 1,757,223 -0.56(-1.90%)
Sep 09, 2021 28.55 29.83 28.51 29.52 3,585,773 +0.45(+1.55%)
Sep 08, 2021 29.24 29.29 28.92 29.07 2,796,085 -0.24(-0.82%)
Sep 07, 2021 29.08 29.42 29.06 29.31 3,795,745 -0.55(-1.84%)
Sep 03, 2021 29.99 30.14 29.64 29.86 2,002,539 -0.20(-0.67%)
Sep 02, 2021 30.26 30.42 29.96 30.06 2,662,596 -0.19(-0.63%)
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.