Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.03 31.22 30.27 30.32 3,175,489 -0.97(-3.10%)
Nov 29, 2021 31.49 31.61 30.89 31.29 1,631,494 -0.04(-0.13%)
Nov 26, 2021 31.62 31.74 30.97 31.33 1,080,935 -1.23(-3.78%)
Nov 24, 2021 32.70 32.83 32.54 32.56 959,574 -0.29(-0.88%)
Nov 23, 2021 33.18 33.40 32.80 32.85 1,258,315 -0.36(-1.08%)
Nov 22, 2021 33.43 33.50 33.05 33.21 1,782,964 -0.09(-0.27%)
Nov 19, 2021 33.34 33.63 32.98 33.30 3,111,777 -0.04(-0.12%)
Nov 18, 2021 33.30 33.40 33.29 33.34 1,790,752 +0.11(+0.33%)
Nov 17, 2021 33.13 33.31 32.80 33.23 1,458,942 +0.15(+0.45%)
Nov 16, 2021 32.77 33.42 32.68 33.08 1,976,866 +0.28(+0.85%)
Nov 15, 2021 32.90 32.90 32.55 32.80 933,007 -0.15(-0.46%)
Nov 12, 2021 32.60 33.10 32.53 32.95 1,887,529 +0.54(+1.67%)
Nov 11, 2021 32.26 32.41 32.18 32.41 1,310,416 +0.27(+0.84%)
Nov 10, 2021 32.19 32.14 1,294,492 -0.11(-0.34%)
Nov 09, 2021 32.11 32.37 32.08 32.25 1,246,085 +0.06(+0.19%)
Nov 08, 2021 32.56 32.60 31.95 32.19 2,499,360 -0.14(-0.43%)
Nov 05, 2021 32.35 32.75 32.17 32.33 2,760,949 +0.21(+0.65%)
Nov 04, 2021 31.98 32.28 31.73 32.12 2,032,923 +0.27(+0.85%)
Nov 03, 2021 31.72 32.08 31.62 31.85 1,759,146 +0.11(+0.35%)
Nov 02, 2021 31.17 31.85 31.17 31.74 2,145,763 +0.61(+1.96%)
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.