Axalta Coating Systems Ltd (NY: AXTA )

29.78 USD -0.46 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 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%)
May 01, 2017 31.44 31.80 31.21 31.62 1,623,225 +0.25(+0.80%)
Apr 28, 2017 32.04 32.08 31.35 31.37 1,928,732 -0.62(-1.94%)
Apr 27, 2017 32.05 32.10 31.56 31.99 3,140,075 +0.16(+0.50%)
Apr 26, 2017 32.74 32.93 31.25 31.83 3,641,912 -0.37(-1.15%)
Apr 25, 2017 32.00 32.28 31.95 32.20 2,661,174 +0.28(+0.88%)
Apr 24, 2017 31.78 31.95 31.65 31.92 2,873,611 +0.55(+1.75%)
Apr 21, 2017 31.80 31.82 31.20 31.37 1,882,451 -0.31(-0.98%)
Apr 20, 2017 31.27 31.81 31.11 31.68 1,699,582 +0.69(+2.23%)
Apr 19, 2017 31.52 31.57 30.91 30.99 3,301,214 -0.52(-1.65%)
Apr 18, 2017 31.22 31.51 31.18 31.51 1,485,560 +0.18(+0.57%)
Apr 17, 2017 31.07 31.49 31.07 31.33 1,002,287 +0.33(+1.06%)
Apr 13, 2017 31.23 31.40 30.80 31.00 1,424,411 -0.29(-0.93%)
Apr 12, 2017 31.81 32.15 31.06 31.29 1,442,819 -0.37(-1.17%)
Apr 11, 2017 31.47 31.66 31.22 31.66 906,132 +0.14(+0.44%)
Apr 10, 2017 31.31 31.62 31.31 31.52 1,241,767 +0.24(+0.77%)
Apr 07, 2017 31.44 31.65 31.24 31.28 2,494,343 -0.21(-0.67%)
Apr 06, 2017 31.57 31.69 31.38 31.49 888,263 -0.09(-0.28%)
Apr 05, 2017 32.10 32.29 31.52 31.58 1,399,241 -0.50(-1.56%)
Apr 04, 2017 31.84 32.14 31.74 32.08 1,592,837 +0.16(+0.50%)
Apr 03, 2017 32.20 32.20 31.54 31.92 1,876,460 -0.28(-0.87%)
Mar 31, 2017 32.10 32.29 31.94 32.20 1,694,264 +0.08(+0.25%)
Mar 30, 2017 31.81 32.21 31.80 32.12 1,867,100 +0.22(+0.69%)
Mar 29, 2017 31.56 31.90 31.46 31.90 1,866,687 +0.40(+1.27%)
Mar 28, 2017 31.18 31.60 31.06 31.50 963,154 +0.34(+1.09%)
Mar 27, 2017 30.62 31.21 30.52 31.16 1,063,135 +0.30(+0.97%)
Mar 24, 2017 31.32 31.53 30.75 30.86 1,187,317 -0.45(-1.44%)
Mar 23, 2017 31.09 31.41 30.92 31.31 1,744,044 +0.10(+0.32%)
Mar 22, 2017 31.43 31.48 30.86 31.21 3,226,961 -0.37(-1.17%)
Mar 21, 2017 32.14 32.16 31.50 31.58 1,896,056 -0.52(-1.62%)
Mar 20, 2017 32.62 32.62 31.99 32.10 1,652,250 -0.51(-1.56%)
Mar 17, 2017 32.46 33.06 32.40 32.61 3,836,321 +0.33(+1.02%)
Mar 16, 2017 31.75 32.50 31.74 32.28 3,789,341 +1.20(+3.86%)
Mar 15, 2017 31.24 31.44 30.98 31.08 1,924,998 -0.05(-0.16%)
Mar 14, 2017 31.24 31.41 31.06 31.13 1,094,770 -0.22(-0.70%)
Mar 13, 2017 31.39 31.54 31.22 31.35 2,135,652 +0.13(+0.42%)
Mar 10, 2017 30.94 31.62 30.90 31.22 3,638,390 +0.43(+1.40%)
Mar 09, 2017 30.02 30.96 30.02 30.79 6,476,422 +0.90(+3.01%)
Mar 08, 2017 29.00 30.17 28.80 29.89 3,952,049 +0.84(+2.89%)
Mar 07, 2017 29.17 29.23 28.87 29.05 856,174 -0.19(-0.65%)
Mar 06, 2017 29.44 29.49 29.13 29.24 884,626 -0.29(-0.98%)
Mar 03, 2017 29.24 29.58 29.10 29.53 1,261,380 +0.32(+1.10%)
Mar 02, 2017 29.76 29.76 29.16 29.21 1,037,479 -0.53(-1.78%)
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.