Axalta Coating Systems Ltd (NY: AXTA )

28.92 USD +0.49 (+1.72%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.11 31.53 30.96 31.11 1,894,913 -0.08(-0.26%)
May 30, 2018 30.90 31.54 30.90 31.19 2,116,470 -0.44(-1.39%)
May 29, 2018 32.18 32.26 31.56 31.63 1,094,593 -0.76(-2.35%)
May 25, 2018 32.39 32.39 32.39 0 +0.59(+1.86%)
May 24, 2018 31.87 32.05 31.79 31.80 615,962 -0.20(-0.63%)
May 23, 2018 31.92 32.39 31.86 32.00 617,017 -0.10(-0.31%)
May 22, 2018 32.33 32.83 32.04 32.10 1,149,622 -0.20(-0.62%)
May 21, 2018 32.42 32.50 32.17 32.30 734,757 +0.09(+0.28%)
May 18, 2018 32.20 32.29 31.99 32.21 1,501,737 +0.00(+0.00%)
May 17, 2018 31.97 32.30 31.72 32.21 1,330,779 +0.26(+0.81%)
May 16, 2018 31.21 32.03 31.21 31.95 2,473,577 +0.65(+2.08%)
May 15, 2018 31.29 31.31 30.76 31.30 2,216,620 +0.01(+0.03%)
May 14, 2018 31.50 31.72 31.10 31.29 1,905,724 -0.27(-0.86%)
May 11, 2018 31.75 31.98 31.49 31.56 1,805,956 -0.15(-0.47%)
May 10, 2018 32.11 32.40 31.66 31.71 1,658,840 -0.37(-1.15%)
May 09, 2018 31.60 32.15 31.49 32.08 1,709,116 +0.41(+1.29%)
May 08, 2018 31.53 32.02 31.49 31.67 1,511,745 +0.04(+0.13%)
May 07, 2018 31.50 31.80 31.39 31.63 996,499 +0.11(+0.35%)
May 04, 2018 30.59 31.70 30.51 31.52 1,566,903 +0.78(+2.54%)
May 03, 2018 31.00 31.21 30.64 30.74 1,948,553 -0.35(-1.13%)
May 02, 2018 31.51 31.68 31.01 31.09 1,838,835 -0.56(-1.77%)
May 01, 2018 30.94 31.73 30.84 31.65 3,060,597 +0.75(+2.43%)
Apr 30, 2018 31.08 31.19 30.75 30.90 2,126,124 -0.12(-0.39%)
Apr 27, 2018 30.94 31.26 30.73 31.02 2,406,661 +0.27(+0.88%)
Apr 26, 2018 30.60 31.01 30.48 30.75 3,428,557 +0.01(+0.03%)
Apr 25, 2018 30.75 31.48 29.99 30.74 3,964,160 +1.04(+3.50%)
Apr 24, 2018 30.27 30.99 29.69 29.70 3,680,871 -0.67(-2.21%)
Apr 23, 2018 30.95 31.14 30.25 30.37 2,471,214 -0.59(-1.91%)
Apr 20, 2018 31.51 31.70 30.84 30.96 1,464,767 -0.51(-1.62%)
Apr 19, 2018 32.19 32.19 31.27 31.47 1,298,035 -0.70(-2.18%)
Apr 18, 2018 32.45 32.46 32.00 32.17 918,481 -0.28(-0.86%)
Apr 17, 2018 32.26 32.79 32.05 32.45 1,381,339 -0.20(-0.61%)
Apr 16, 2018 32.38 32.99 32.25 32.65 968,107 +0.36(+1.11%)
Apr 13, 2018 32.48 32.62 32.07 32.29 928,770 -0.06(-0.19%)
Apr 12, 2018 32.40 32.67 32.11 32.35 576,118 +0.07(+0.22%)
Apr 11, 2018 31.92 32.58 31.82 32.28 1,074,946 +0.13(+0.40%)
Apr 10, 2018 32.35 32.51 31.88 32.15 1,992,821 -0.01(-0.03%)
Apr 09, 2018 32.54 32.87 32.08 32.16 2,459,920 -0.31(-0.95%)
Apr 06, 2018 31.54 32.91 31.50 32.47 4,448,713 +0.74(+2.33%)
Apr 05, 2018 31.04 31.94 30.80 31.73 2,482,417 +0.89(+2.89%)
Apr 04, 2018 30.00 30.89 30.00 30.84 1,548,724 +0.50(+1.65%)
Apr 03, 2018 30.02 30.54 30.00 30.34 2,174,782 +0.31(+1.03%)
Apr 02, 2018 30.19 30.37 29.89 30.03 2,057,082 -0.16(-0.53%)
Mar 29, 2018 30.19 30.19 30.19 0 +0.03(+0.10%)
Mar 28, 2018 30.63 30.83 29.94 30.16 2,475,135 -0.46(-1.50%)
Mar 27, 2018 30.36 31.00 30.00 30.62 2,963,588 +0.44(+1.46%)
Mar 26, 2018 30.25 30.34 29.92 30.18 1,554,483 +0.14(+0.47%)
Mar 23, 2018 30.17 30.38 30.01 30.04 1,559,171 -0.17(-0.56%)
Mar 22, 2018 30.33 30.58 30.20 30.21 1,377,523 -0.29(-0.95%)
Mar 21, 2018 30.70 31.11 30.37 30.50 1,156,652 -0.32(-1.04%)
Mar 20, 2018 30.63 30.90 30.40 30.82 1,261,453 +0.28(+0.92%)
Mar 19, 2018 30.79 30.79 30.50 30.54 1,716,784 -0.45(-1.45%)
Mar 16, 2018 30.61 31.16 30.56 30.99 1,429,792 +0.44(+1.44%)
Mar 15, 2018 31.12 31.12 30.44 30.55 1,988,884 -0.61(-1.96%)
Mar 14, 2018 32.23 32.23 30.80 31.16 2,075,360 -0.35(-1.11%)
Mar 13, 2018 32.21 32.29 31.16 31.51 2,056,484 -0.42(-1.32%)
Mar 12, 2018 32.95 33.30 31.88 31.93 1,823,855 -0.89(-2.71%)
Mar 09, 2018 32.63 33.00 32.41 32.82 1,876,364 +0.32(+0.98%)
Mar 08, 2018 32.20 32.95 32.03 32.50 2,417,251 +0.40(+1.25%)
Mar 07, 2018 32.48 32.10 1,354,079 +0.20(+0.63%)
Mar 06, 2018 31.53 32.28 31.37 31.90 1,442,451 +0.38(+1.21%)
Mar 05, 2018 30.86 31.67 30.75 31.52 1,126,589 +0.41(+1.32%)
Mar 02, 2018 30.65 31.17 30.34 31.11 1,619,832 +0.37(+1.20%)
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.