Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.42 +0.14 (+0.42%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 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 26.93 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%)
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.