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 (%)
Jan 31, 2018 31.22 31.56 30.81 31.50 1,888,541 +0.27(+0.86%)
Jan 30, 2018 31.50 31.54 31.39 31.23 1,329,940 -0.36(-1.14%)
Jan 29, 2018 31.27 31.83 31.15 31.59 1,485,440 +0.19(+0.61%)
Jan 26, 2018 32.00 32.05 31.03 31.40 1,231,241 -0.59(-1.84%)
Jan 25, 2018 31.21 32.40 31.20 31.99 1,576,990 +0.93(+2.99%)
Jan 24, 2018 31.09 31.78 30.97 31.06 2,458,007 +0.10(+0.32%)
Jan 23, 2018 31.06 31.12 30.80 30.96 2,412,560 -0.05(-0.16%)
Jan 22, 2018 31.71 31.75 30.96 31.01 1,840,782 -0.65(-2.05%)
Jan 19, 2018 31.40 32.02 31.23 31.66 2,088,496 +0.51(+1.64%)
Jan 18, 2018 31.08 31.90 30.89 31.15 2,016,358 +0.07(+0.23%)
Jan 17, 2018 31.66 31.74 31.03 31.08 1,574,699 -0.38(-1.21%)
Jan 16, 2018 32.34 32.48 31.13 31.46 1,899,791 -0.98(-3.02%)
Jan 12, 2018 32.44 32.44 32.44 0 -0.28(-0.86%)
Jan 11, 2018 32.51 32.81 32.51 32.72 635,775 +0.17(+0.52%)
Jan 10, 2018 32.41 32.55 1,277,833 -0.36(-1.09%)
Jan 09, 2018 33.00 33.11 32.85 32.91 810,134 +0.06(+0.18%)
Jan 08, 2018 32.71 33.00 32.55 32.85 1,189,481 +0.08(+0.24%)
Jan 05, 2018 32.39 32.99 32.35 32.77 1,036,941 +0.55(+1.71%)
Jan 04, 2018 32.55 32.86 31.86 32.22 3,045,346 -0.07(-0.22%)
Jan 03, 2018 32.17 32.60 32.10 32.29 2,541,661 +0.25(+0.78%)
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.