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 (%)
Dec 31, 2014 26.12 26.02 26.02 26.02 702,600 -0.16(-0.61%)
Dec 30, 2014 26.61 26.80 26.06 26.18 421,986 -0.57(-2.13%)
Dec 29, 2014 26.74 27.00 26.42 26.75 480,568 +0.12(+0.45%)
Dec 26, 2014 26.66 26.84 26.14 26.63 350,533 -0.11(-0.41%)
Dec 24, 2014 27.00 26.74 26.74 26.74 189,100 -0.27(-1.00%)
Dec 23, 2014 26.95 27.50 26.68 27.01 704,696 -0.44(-1.60%)
Dec 22, 2014 27.17 27.49 26.85 27.45 657,172 +0.51(+1.89%)
Dec 19, 2014 26.80 27.33 26.12 26.94 3,883,697 +0.19(+0.71%)
Dec 18, 2014 26.99 27.00 26.00 26.75 1,557,134 +0.09(+0.34%)
Dec 17, 2014 26.29 26.77 26.00 26.66 1,089,217 +0.39(+1.48%)
Dec 16, 2014 26.32 27.09 26.00 26.27 1,013,710 +0.20(+0.77%)
Dec 15, 2014 26.11 26.53 25.98 26.07 1,394,854 +0.04(+0.15%)
Dec 12, 2014 26.30 26.34 25.58 26.03 1,496,612 -0.35(-1.33%)
Dec 11, 2014 24.64 26.51 24.64 26.38 1,784,565 +1.68(+6.80%)
Dec 10, 2014 24.81 24.96 24.50 24.70 1,072,753 -0.31(-1.24%)
Dec 09, 2014 24.75 25.11 24.56 25.01 597,438 +0.29(+1.17%)
Dec 08, 2014 24.50 25.48 24.21 24.72 637,848 -0.31(-1.24%)
Dec 05, 2014 25.00 25.47 24.73 25.03 1,068,475 +0.00(+0.00%)
Dec 04, 2014 25.60 25.94 24.91 25.03 932,233 -0.13(-0.52%)
Dec 03, 2014 24.85 25.43 24.31 25.16 949,852 +0.75(+3.07%)
Dec 02, 2014 23.55 24.51 23.35 24.41 1,059,211 +0.68(+2.87%)
Dec 01, 2014 23.90 24.25 23.51 23.73 1,150,540 -0.07(-0.29%)
Nov 28, 2014 23.06 23.80 23.00 23.80 327,513 +0.82(+3.57%)
Nov 26, 2014 23.34 22.98 22.98 22.98 646,200 -0.01(-0.04%)
Nov 25, 2014 22.48 23.65 22.28 22.99 1,223,937 +0.58(+2.59%)
Nov 24, 2014 22.64 22.70 22.13 22.41 757,952 -0.15(-0.66%)
Nov 21, 2014 22.68 22.76 22.29 22.56 835,484 +0.27(+1.21%)
Nov 20, 2014 22.21 22.69 22.10 22.29 1,433,261 +0.05(+0.22%)
Nov 19, 2014 21.91 23.09 21.80 22.24 1,387,148 +0.36(+1.65%)
Nov 18, 2014 22.13 22.40 21.75 21.88 437,920 -0.45(-2.02%)
Nov 17, 2014 22.06 22.84 21.50 22.33 1,628,409 +0.35(+1.59%)
Nov 14, 2014 21.50 22.37 21.46 21.98 2,089,175 +0.48(+2.23%)
Nov 13, 2014 20.75 21.99 20.75 21.50 2,275,972 +0.75(+3.61%)
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.