Axalta Coating Systems Ltd (NY: AXTA )

31.61 USD +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.12 27.19 26.69 26.99 3,229,500 -0.34(-1.24%)
Jan 28, 2021 26.94 27.68 26.77 27.33 3,510,932 +0.62(+2.32%)
Jan 27, 2021 27.28 27.44 26.57 26.71 4,058,195 -1.08(-3.89%)
Jan 26, 2021 27.90 28.37 27.45 27.79 4,182,188 +0.06(+0.22%)
Jan 25, 2021 27.55 27.77 27.03 27.73 2,290,125 +0.16(+0.58%)
Jan 22, 2021 27.91 27.98 27.19 27.57 3,587,100 -0.77(-2.72%)
Jan 21, 2021 28.67 28.81 28.26 28.34 2,594,714 -0.35(-1.22%)
Jan 20, 2021 29.13 29.27 28.61 28.69 1,763,056 -0.18(-0.62%)
Jan 19, 2021 29.14 29.18 28.61 28.87 2,378,388 -0.20(-0.69%)
Jan 15, 2021 29.43 29.53 28.85 29.07 2,168,600 -0.96(-3.20%)
Jan 14, 2021 30.53 30.64 29.84 30.03 2,600,812 -0.31(-1.02%)
Jan 13, 2021 31.12 31.19 30.03 30.34 2,866,043 -0.66(-2.13%)
Jan 12, 2021 30.20 31.48 29.99 31.00 5,296,266 +0.82(+2.72%)
Jan 11, 2021 29.09 30.33 29.01 30.18 2,311,737 +0.75(+2.55%)
Jan 08, 2021 29.91 29.91 29.27 29.43 1,778,200 -0.37(-1.24%)
Jan 07, 2021 29.87 29.99 29.45 29.80 1,523,751 +0.17(+0.57%)
Jan 06, 2021 29.30 29.96 29.12 29.63 2,638,006 +0.70(+2.42%)
Jan 05, 2021 28.33 29.00 28.16 28.93 2,936,777 +0.73(+2.59%)
Jan 04, 2021 28.69 28.78 28.11 28.20 1,937,004 -0.35(-1.23%)
Dec 31, 2020 28.55 28.55 28.55 1,055,813 -0.01(-0.04%)
Dec 30, 2020 28.31 28.71 28.31 28.56 1,055,813 +0.28(+0.99%)
Dec 29, 2020 28.46 28.80 28.07 28.28 1,126,641 -0.10(-0.35%)
Dec 28, 2020 28.93 29.07 28.37 28.38 1,002,429 -0.38(-1.32%)
Dec 24, 2020 28.54 28.77 28.32 28.76 516,300 +0.25(+0.88%)
Dec 23, 2020 28.48 28.99 28.44 28.51 2,145,902 +0.21(+0.74%)
Dec 22, 2020 28.79 28.81 28.25 28.30 2,222,909 -0.46(-1.60%)
Dec 21, 2020 28.57 28.85 28.27 28.76 2,674,175 -0.24(-0.83%)
Dec 18, 2020 29.10 29.24 28.74 29.00 2,688,400 -0.16(-0.55%)
Dec 17, 2020 28.94 29.17 28.74 29.16 1,935,272 +0.40(+1.39%)
Dec 16, 2020 28.99 29.07 28.52 28.76 1,374,698 -0.15(-0.52%)
Dec 15, 2020 29.00 29.10 28.48 28.91 2,143,941 +0.20(+0.70%)
Dec 14, 2020 28.99 29.11 28.61 28.71 2,540,945 +0.11(+0.38%)
Dec 11, 2020 28.30 28.65 28.11 28.60 2,108,200 +0.00(+0.00%)
Dec 10, 2020 28.81 28.99 28.36 28.60 1,589,076 -0.39(-1.35%)
Dec 09, 2020 28.98 29.25 28.64 28.99 1,081,171 +0.16(+0.55%)
Dec 08, 2020 28.94 29.29 28.73 28.83 2,260,926 -0.24(-0.83%)
Dec 07, 2020 29.23 29.23 28.83 29.07 2,265,759 -0.28(-0.95%)
Dec 04, 2020 28.67 29.37 28.66 29.35 1,934,200 +0.82(+2.87%)
Dec 03, 2020 28.68 29.06 28.40 28.53 1,097,556 -0.06(-0.21%)
Dec 02, 2020 28.89 29.04 28.51 28.59 1,577,010 -0.62(-2.12%)
Dec 01, 2020 29.00 29.88 28.91 29.21 4,441,435 +0.60(+2.10%)
Nov 30, 2020 28.67 28.79 28.36 28.61 2,842,437 -0.30(-1.04%)
Nov 27, 2020 28.90 29.07 28.75 28.91 480,500 +0.12(+0.42%)
Nov 25, 2020 28.59 28.97 28.47 28.79 2,533,400 +0.05(+0.17%)
Nov 24, 2020 28.93 29.33 28.58 28.74 2,717,740 +0.25(+0.88%)
Nov 23, 2020 28.40 28.58 28.15 28.49 1,369,188 +0.35(+1.24%)
Nov 20, 2020 28.18 28.30 28.00 28.14 1,276,000 -0.10(-0.35%)
Nov 19, 2020 28.02 28.40 27.45 28.24 1,419,921 +0.05(+0.18%)
Nov 18, 2020 28.45 28.54 28.18 28.19 1,162,466 -0.18(-0.63%)
Nov 17, 2020 28.12 28.61 27.66 28.37 2,465,720 +0.07(+0.25%)
Nov 16, 2020 28.48 28.49 28.04 28.30 1,753,434 +0.48(+1.73%)
Nov 13, 2020 27.18 27.93 27.06 27.82 2,308,300 +1.00(+3.73%)
Nov 12, 2020 27.33 27.54 26.61 26.82 1,871,433 -0.81(-2.93%)
Nov 11, 2020 27.99 28.15 27.20 27.63 2,646,899 -0.41(-1.46%)
Nov 10, 2020 28.10 28.49 27.48 28.04 3,225,043 +0.16(+0.57%)
Nov 09, 2020 28.22 28.90 27.39 27.88 4,147,328 +1.37(+5.17%)
Nov 06, 2020 26.72 26.84 26.43 26.51 2,319,700 -0.02(-0.08%)
Nov 05, 2020 26.31 26.89 26.27 26.53 3,717,108 +0.62(+2.39%)
Nov 04, 2020 25.70 26.28 25.22 25.91 3,150,271 +0.13(+0.50%)
Nov 03, 2020 26.04 26.06 25.57 25.78 2,367,572 +0.14(+0.55%)
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.