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, 2015 29.55 29.70 28.96 29.02 1,263,993 -0.48(-1.63%)
Nov 27, 2015 29.15 29.58 29.15 29.50 329,580 +0.30(+1.03%)
Nov 25, 2015 29.17 29.20 29.20 29.20 657,900 -0.01(-0.03%)
Nov 24, 2015 29.39 29.59 28.93 29.21 817,167 -0.13(-0.44%)
Nov 23, 2015 28.90 29.60 28.90 29.34 1,424,052 +0.39(+1.35%)
Nov 20, 2015 29.55 29.69 28.76 28.95 1,030,608 -0.55(-1.86%)
Nov 19, 2015 29.15 29.67 29.09 29.50 1,213,623 +0.24(+0.82%)
Nov 18, 2015 28.53 29.30 28.33 29.26 1,469,850 +0.82(+2.88%)
Nov 17, 2015 29.07 29.15 28.26 28.44 1,655,337 -0.53(-1.83%)
Nov 16, 2015 27.97 29.05 27.83 28.97 2,124,903 +1.02(+3.65%)
Nov 13, 2015 27.52 28.01 27.19 27.95 2,118,579 +0.37(+1.34%)
Nov 12, 2015 27.98 27.98 27.51 27.58 830,551 -0.52(-1.85%)
Nov 11, 2015 28.26 28.50 27.80 28.10 863,437 -0.13(-0.46%)
Nov 10, 2015 28.37 28.52 28.02 28.23 897,140 -0.28(-0.98%)
Nov 09, 2015 28.63 28.75 27.96 28.51 1,245,580 -0.14(-0.49%)
Nov 06, 2015 28.50 28.66 28.28 28.65 753,251 +0.04(+0.14%)
Nov 05, 2015 28.74 28.87 28.52 28.61 874,711 -0.16(-0.56%)
Nov 04, 2015 28.79 29.00 28.65 28.77 1,124,955 +0.17(+0.59%)
Nov 03, 2015 28.10 28.86 28.03 28.60 1,576,413 +0.50(+1.78%)
Nov 02, 2015 27.68 28.35 27.49 28.10 2,186,823 +0.47(+1.70%)
Oct 30, 2015 28.15 28.17 27.38 27.63 3,155,537 -0.54(-1.92%)
Oct 29, 2015 28.05 28.70 27.48 28.17 4,329,584 -0.60(-2.09%)
Oct 28, 2015 28.69 29.25 27.73 28.77 3,263,115 -0.78(-2.64%)
Oct 27, 2015 29.68 29.81 28.91 29.55 2,264,977 -0.21(-0.71%)
Oct 26, 2015 29.76 29.93 29.46 29.76 1,559,828 +0.03(+0.10%)
Oct 23, 2015 29.69 30.02 29.47 29.73 2,484,945 +0.19(+0.64%)
Oct 22, 2015 29.32 29.94 29.17 29.54 976,036 +0.34(+1.16%)
Oct 21, 2015 29.39 29.52 28.98 29.20 774,846 -0.07(-0.24%)
Oct 20, 2015 29.26 29.55 29.03 29.27 1,244,800 -0.01(-0.03%)
Oct 19, 2015 29.08 29.38 28.87 29.28 1,993,968 +0.02(+0.07%)
Oct 16, 2015 28.67 29.44 28.34 29.26 1,934,340 +0.65(+2.27%)
Oct 15, 2015 27.29 28.88 27.11 28.61 2,688,611 +1.73(+6.44%)
Oct 14, 2015 27.09 27.29 26.74 26.88 1,386,309 +0.22(+0.83%)
Oct 13, 2015 26.75 26.97 26.23 26.66 1,642,480 -0.29(-1.08%)
Oct 12, 2015 27.16 27.36 26.79 26.95 641,602 -0.13(-0.48%)
Oct 09, 2015 27.51 28.00 27.03 27.08 2,267,254 -0.32(-1.17%)
Oct 08, 2015 27.43 27.60 26.99 27.40 1,892,216 -0.04(-0.15%)
Oct 07, 2015 27.02 27.64 26.80 27.44 1,578,784 +0.49(+1.82%)
Oct 06, 2015 27.12 27.48 26.69 26.95 1,363,385 -0.17(-0.63%)
Oct 05, 2015 26.35 27.22 26.10 27.12 1,368,896 +1.07(+4.11%)
Oct 02, 2015 25.45 26.16 25.01 26.05 3,203,079 +0.37(+1.44%)
Oct 01, 2015 25.39 25.69 25.02 25.68 1,737,216 +0.34(+1.34%)
Sep 30, 2015 25.36 25.48 24.94 25.34 2,373,225 +0.34(+1.36%)
Sep 29, 2015 24.47 25.30 24.31 25.00 2,605,903 +0.51(+2.08%)
Sep 28, 2015 26.03 26.25 23.94 24.49 4,258,260 -1.64(-6.28%)
Sep 25, 2015 26.55 26.64 25.97 26.13 2,818,822 -0.29(-1.10%)
Sep 24, 2015 26.59 26.87 25.92 26.42 2,784,743 -0.59(-2.18%)
Sep 23, 2015 26.58 27.43 26.51 27.01 3,316,895 +0.27(+1.01%)
Sep 22, 2015 27.65 27.89 26.71 26.74 1,584,198 -1.06(-3.81%)
Sep 21, 2015 28.53 28.70 27.79 27.80 1,417,374 -0.64(-2.25%)
Sep 18, 2015 28.18 28.69 28.00 28.44 1,258,013 -0.13(-0.46%)
Sep 17, 2015 28.03 28.99 27.89 28.57 1,653,034 +0.57(+2.04%)
Sep 16, 2015 28.08 28.24 27.95 28.00 1,832,027 +0.00(+0.00%)
Sep 15, 2015 27.93 28.20 27.79 28.00 1,651,933 -0.03(-0.11%)
Sep 14, 2015 28.20 28.25 27.95 28.03 853,744 -0.22(-0.78%)
Sep 11, 2015 28.28 28.48 28.09 28.25 1,645,191 -0.28(-0.98%)
Sep 10, 2015 28.50 28.75 28.33 28.53 735,509 -0.05(-0.17%)
Sep 09, 2015 29.02 29.49 28.51 28.58 1,041,343 -0.20(-0.69%)
Sep 08, 2015 28.84 28.99 28.70 28.78 766,527 +0.30(+1.05%)
Sep 04, 2015 28.40 28.48 28.48 28.48 1,092,800 -0.24(-0.84%)
Sep 03, 2015 28.85 29.10 28.58 28.72 845,042 -0.06(-0.21%)
Sep 02, 2015 29.02 29.06 28.19 28.78 1,590,173 +0.44(+1.55%)
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.