Axalta Coating Systems Ltd (NY: AXTA )

31.18 USD -0.48 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.16 23.45 22.67 23.11 4,646,500 -0.21(-0.90%)
May 28, 2020 24.16 24.16 23.14 23.32 4,114,331 -0.58(-2.43%)
May 27, 2020 23.62 24.01 23.21 23.90 5,407,264 +0.79(+3.42%)
May 26, 2020 22.32 23.15 22.16 23.11 3,613,271 +1.57(+7.29%)
May 22, 2020 21.33 21.59 20.99 21.54 1,783,100 +0.23(+1.08%)
May 21, 2020 21.10 21.47 21.07 21.31 1,581,050 +0.15(+0.71%)
May 20, 2020 21.24 21.71 21.11 21.16 2,574,926 +0.22(+1.05%)
May 19, 2020 20.95 21.46 20.73 20.94 3,640,478 -0.06(-0.29%)
May 18, 2020 20.61 21.25 20.61 21.00 2,125,221 +1.30(+6.60%)
May 15, 2020 19.35 19.82 19.26 19.70 1,378,500 +0.15(+0.77%)
May 14, 2020 18.43 19.63 18.35 19.55 3,320,027 +0.40(+2.09%)
May 13, 2020 19.42 19.42 18.66 19.15 3,427,709 -0.50(-2.54%)
May 12, 2020 20.25 20.25 19.54 19.65 2,672,808 +0.03(+0.15%)
May 11, 2020 19.36 19.82 18.99 19.62 2,078,972 +0.01(+0.05%)
May 08, 2020 19.34 19.93 19.34 19.61 2,289,000 +0.57(+2.99%)
May 07, 2020 18.78 19.51 18.74 19.04 2,409,688 +0.59(+3.20%)
May 06, 2020 19.39 20.16 18.42 18.45 2,383,733 -0.85(-4.40%)
May 05, 2020 19.39 19.73 19.21 19.30 1,530,337 +0.17(+0.89%)
May 04, 2020 18.65 19.18 18.06 19.13 1,870,270 +0.26(+1.38%)
May 01, 2020 19.31 19.48 18.39 18.87 1,106,600 -0.87(-4.41%)
Apr 30, 2020 19.57 20.02 19.13 19.74 2,027,628 -0.06(-0.30%)
Apr 29, 2020 19.75 20.25 19.65 19.80 1,930,695 +0.54(+2.80%)
Apr 28, 2020 19.53 19.93 18.95 19.26 3,015,784 +0.12(+0.63%)
Apr 27, 2020 18.54 19.23 18.40 19.14 2,296,153 +0.69(+3.74%)
Apr 24, 2020 18.32 18.57 17.95 18.45 1,352,200 +0.20(+1.10%)
Apr 23, 2020 18.22 18.58 18.02 18.25 1,896,858 +0.25(+1.39%)
Apr 22, 2020 17.44 18.13 17.28 18.00 2,513,885 +0.95(+5.57%)
Apr 21, 2020 16.84 17.21 16.38 17.05 3,033,917 -0.32(-1.84%)
Apr 20, 2020 17.80 18.02 17.26 17.37 1,885,374 -0.89(-4.87%)
Apr 17, 2020 17.10 18.45 16.86 18.26 2,947,100 +1.63(+9.80%)
Apr 16, 2020 17.41 17.41 16.16 16.63 4,731,883 -0.71(-4.09%)
Apr 15, 2020 17.58 17.69 17.26 17.34 2,390,854 -1.02(-5.56%)
Apr 14, 2020 18.60 18.80 18.26 18.36 2,783,622 +0.17(+0.93%)
Apr 13, 2020 18.37 18.57 17.68 18.19 1,730,232 -0.44(-2.36%)
Apr 09, 2020 18.28 19.16 18.20 18.63 2,735,200 +0.65(+3.62%)
Apr 08, 2020 16.90 18.12 16.84 17.98 2,208,478 +1.28(+7.66%)
Apr 07, 2020 17.56 17.84 16.65 16.70 4,471,974 +0.06(+0.36%)
Apr 06, 2020 16.32 17.22 16.22 16.64 6,127,680 +1.13(+7.29%)
Apr 03, 2020 16.19 16.42 15.43 15.51 4,542,300 -0.87(-5.31%)
Apr 02, 2020 16.14 17.06 16.06 16.38 4,228,406 +0.11(+0.68%)
Apr 01, 2020 16.64 16.64 15.55 16.27 3,451,555 -1.00(-5.79%)
Mar 31, 2020 17.61 18.20 17.02 17.27 5,926,935 -0.80(-4.43%)
Mar 30, 2020 17.69 18.10 16.78 18.07 2,505,833 +0.38(+2.15%)
Mar 27, 2020 16.69 18.21 16.48 17.69 3,250,500 +0.22(+1.26%)
Mar 26, 2020 16.93 18.66 16.69 17.47 7,173,089 +0.95(+5.75%)
Mar 25, 2020 14.99 17.35 14.82 16.52 7,764,858 +1.79(+12.15%)
Mar 24, 2020 14.17 15.44 13.72 14.73 5,731,350 +1.06(+7.75%)
Mar 23, 2020 14.83 14.93 13.40 13.67 3,801,170 -1.12(-7.57%)
Mar 20, 2020 16.94 17.08 14.72 14.79 6,106,600 -1.60(-9.76%)
Mar 19, 2020 13.90 17.12 13.84 16.39 6,197,110 +2.19(+15.42%)
Mar 18, 2020 13.58 14.48 12.92 14.20 4,722,107 -0.32(-2.20%)
Mar 17, 2020 15.95 16.20 14.48 14.52 6,709,618 -1.04(-6.68%)
Mar 16, 2020 17.39 17.77 14.51 15.56 4,459,856 -4.17(-21.14%)
Mar 13, 2020 19.03 19.75 17.90 19.73 4,640,900 +1.76(+9.79%)
Mar 12, 2020 18.92 18.99 16.71 17.97 5,049,630 -2.35(-11.56%)
Mar 11, 2020 21.43 21.43 19.99 20.32 4,459,745 -1.76(-7.97%)
Mar 10, 2020 21.69 22.10 20.56 22.08 3,994,007 +1.05(+4.99%)
Mar 09, 2020 24.57 24.57 21.02 21.03 4,740,397 -2.60(-11.00%)
Mar 06, 2020 23.33 23.74 22.96 23.63 3,698,500 -0.38(-1.58%)
Mar 05, 2020 24.85 24.92 23.73 24.01 4,101,277 -1.45(-5.70%)
Mar 04, 2020 25.15 25.46 24.82 25.46 2,597,267 +0.56(+2.25%)
Mar 03, 2020 25.16 25.60 24.52 24.90 4,123,358 -0.33(-1.31%)
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.