Axalta Coating Systems Ltd (NY: AXTA )

28.98 USD +0.55 (+1.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.83 23.89 23.49 23.51 2,508,200 -0.64(-2.65%)
May 30, 2019 24.14 24.41 24.04 24.15 1,449,983 -0.04(-0.17%)
May 29, 2019 24.25 24.25 23.97 24.19 1,252,355 -0.18(-0.74%)
May 28, 2019 24.49 24.66 24.27 24.37 2,218,109 -0.11(-0.45%)
May 24, 2019 24.81 24.81 24.39 24.48 1,435,300 -0.14(-0.57%)
May 23, 2019 24.69 24.97 24.50 24.62 1,252,259 -0.36(-1.44%)
May 22, 2019 25.08 25.08 24.83 24.98 1,616,457 -0.10(-0.40%)
May 21, 2019 24.91 25.21 24.82 25.08 2,638,672 +0.33(+1.33%)
May 20, 2019 25.38 25.56 24.61 24.75 3,373,482 -0.92(-3.58%)
May 17, 2019 25.46 25.95 25.46 25.67 1,756,700 +0.05(+0.20%)
May 16, 2019 25.63 25.77 25.44 25.62 2,855,540 +0.10(+0.39%)
May 15, 2019 25.23 25.63 25.06 25.52 1,804,949 +0.08(+0.31%)
May 14, 2019 25.44 25.60 25.33 25.44 2,102,743 +0.04(+0.16%)
May 13, 2019 25.39 25.52 25.23 25.40 1,942,626 -0.55(-2.12%)
May 10, 2019 25.90 26.09 25.50 25.95 2,530,400 -0.03(-0.12%)
May 09, 2019 25.58 26.11 25.51 25.98 2,862,347 +0.06(+0.23%)
May 08, 2019 25.94 26.20 25.83 25.92 2,019,313 -0.12(-0.46%)
May 07, 2019 26.45 26.62 25.90 26.04 2,144,227 -0.67(-2.51%)
May 06, 2019 26.38 26.77 26.21 26.71 1,590,186 -0.18(-0.67%)
May 03, 2019 26.53 26.92 26.45 26.89 1,299,400 +0.44(+1.66%)
May 02, 2019 26.55 26.57 25.99 26.45 2,625,518 -0.19(-0.71%)
May 01, 2019 26.94 27.08 26.43 26.64 2,133,453 -0.34(-1.26%)
Apr 30, 2019 27.26 27.26 26.86 26.98 2,329,599 -0.17(-0.63%)
Apr 29, 2019 27.25 27.30 27.01 27.15 2,207,538 +0.00(+0.00%)
Apr 26, 2019 26.39 27.21 26.39 27.15 2,461,000 +0.40(+1.50%)
Apr 25, 2019 26.65 26.84 26.07 26.75 3,484,496 +0.25(+0.94%)
Apr 24, 2019 27.80 28.15 26.49 26.50 4,236,584 -1.17(-4.23%)
Apr 23, 2019 27.66 28.00 27.55 27.67 2,963,326 +0.06(+0.22%)
Apr 22, 2019 27.95 27.95 27.53 27.61 921,518 -0.40(-1.43%)
Apr 18, 2019 28.14 28.45 27.72 28.01 3,336,000 +0.50(+1.82%)
Apr 17, 2019 27.57 27.92 27.47 27.51 2,134,903 +0.01(+0.04%)
Apr 16, 2019 27.53 27.53 27.15 27.50 2,163,813 -0.02(-0.07%)
Apr 15, 2019 27.11 27.56 27.07 27.52 2,416,558 +0.39(+1.44%)
Apr 12, 2019 27.18 27.24 26.93 27.13 1,706,500 +0.14(+0.52%)
Apr 11, 2019 26.93 27.07 26.78 26.99 1,231,521 +0.09(+0.33%)
Apr 10, 2019 26.76 27.05 26.67 26.90 1,477,102 +0.10(+0.37%)
Apr 09, 2019 26.95 26.99 26.72 26.80 1,567,916 -0.30(-1.11%)
Apr 08, 2019 26.65 27.17 26.61 27.10 2,196,775 +0.42(+1.57%)
Apr 05, 2019 26.15 26.73 26.11 26.68 2,443,900 +0.57(+2.18%)
Apr 04, 2019 26.01 26.45 25.95 26.11 2,718,272 +0.18(+0.69%)
Apr 03, 2019 26.00 26.04 25.66 25.93 2,616,966 +0.12(+0.46%)
Apr 02, 2019 25.74 25.82 25.46 25.81 1,008,739 +0.11(+0.43%)
Apr 01, 2019 25.28 25.72 25.28 25.70 1,972,112 +0.49(+1.94%)
Mar 29, 2019 25.19 25.38 25.05 25.21 2,302,800 +0.06(+0.24%)
Mar 28, 2019 25.26 25.32 25.00 25.15 1,386,523 -0.04(-0.16%)
Mar 27, 2019 25.17 25.38 25.01 25.19 1,743,703 +0.10(+0.40%)
Mar 26, 2019 24.94 25.18 24.88 25.09 1,298,530 +0.29(+1.17%)
Mar 25, 2019 24.81 25.08 24.72 24.80 1,624,956 -0.08(-0.32%)
Mar 22, 2019 25.61 25.61 24.79 24.88 2,304,300 -0.96(-3.72%)
Mar 21, 2019 25.52 25.89 25.46 25.84 1,455,956 +0.22(+0.86%)
Mar 20, 2019 25.78 25.92 25.49 25.62 925,405 -0.17(-0.66%)
Mar 19, 2019 26.23 26.32 25.72 25.79 1,282,131 -0.32(-1.23%)
Mar 18, 2019 26.02 26.13 25.80 26.11 1,197,678 +0.15(+0.58%)
Mar 15, 2019 26.14 26.28 25.89 25.96 1,796,600 -0.13(-0.50%)
Mar 14, 2019 26.43 26.51 26.03 26.09 1,310,577 -0.39(-1.47%)
Mar 13, 2019 26.33 26.53 26.33 26.48 1,536,452 +0.23(+0.88%)
Mar 12, 2019 26.47 26.52 26.20 26.25 1,375,276 -0.14(-0.53%)
Mar 11, 2019 25.98 26.46 25.97 26.39 1,004,326 +0.46(+1.77%)
Mar 08, 2019 25.73 25.99 25.58 25.93 1,291,400 +0.06(+0.23%)
Mar 07, 2019 26.36 26.49 25.80 25.87 1,783,962 -0.57(-2.16%)
Mar 06, 2019 26.52 26.70 26.00 26.44 1,751,834 -0.04(-0.15%)
Mar 05, 2019 26.89 26.94 26.42 26.48 2,688,336 -0.45(-1.67%)
Mar 04, 2019 27.01 27.19 26.55 26.93 1,893,492 -0.05(-0.19%)
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.