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 (%)
May 31, 2017 31.50 31.50 31.19 31.30 1,552,138 -0.20(-0.63%)
May 30, 2017 31.68 31.81 31.40 31.50 1,824,220 -0.24(-0.76%)
May 26, 2017 31.49 31.79 31.40 31.74 856,298 +0.21(+0.67%)
May 25, 2017 31.33 31.61 31.32 31.53 888,463 +0.32(+1.03%)
May 24, 2017 31.48 31.65 31.18 31.21 1,054,059 -0.22(-0.70%)
May 23, 2017 31.46 31.57 31.30 31.43 1,557,239 +0.02(+0.06%)
May 22, 2017 31.44 31.47 31.24 31.41 1,447,212 +0.11(+0.35%)
May 19, 2017 30.97 31.41 30.97 31.30 1,011,845 +0.37(+1.20%)
May 18, 2017 30.96 31.17 30.67 30.93 1,467,006 -0.23(-0.74%)
May 17, 2017 31.23 31.39 31.03 31.16 1,974,592 -0.47(-1.49%)
May 16, 2017 31.51 31.68 31.14 31.63 1,822,153 +0.34(+1.09%)
May 15, 2017 31.36 31.46 31.18 31.29 1,293,146 +0.11(+0.35%)
May 12, 2017 31.15 31.26 31.03 31.18 851,440 -0.24(-0.76%)
May 11, 2017 31.44 31.65 31.27 31.42 1,245,271 -0.10(-0.32%)
May 10, 2017 31.38 31.61 31.30 31.52 1,345,945 +0.22(+0.70%)
May 09, 2017 31.19 31.38 30.95 31.30 964,381 +0.21(+0.68%)
May 08, 2017 31.21 31.37 30.94 31.09 967,053 -0.12(-0.38%)
May 05, 2017 31.08 31.27 30.97 31.21 1,050,819 +0.15(+0.48%)
May 04, 2017 31.06 31.10 30.81 31.06 1,016,963 +0.14(+0.45%)
May 03, 2017 31.14 31.22 30.84 30.92 1,348,627 -0.27(-0.87%)
May 02, 2017 31.58 31.66 31.13 31.19 1,635,020 -0.43(-1.36%)
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.