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, 2015 26.64 26.65 26.65 26.65 556,900 +0.00(+0.00%)
Dec 30, 2015 27.01 27.17 26.64 26.65 853,595 -0.41(-1.52%)
Dec 29, 2015 26.83 27.16 26.72 27.06 962,577 +0.42(+1.58%)
Dec 28, 2015 26.95 27.00 26.44 26.64 698,752 -0.50(-1.84%)
Dec 24, 2015 26.95 27.14 27.14 27.14 508,700 +0.21(+0.78%)
Dec 23, 2015 26.54 26.97 26.48 26.93 999,593 +0.48(+1.81%)
Dec 22, 2015 25.96 26.51 25.96 26.45 938,248 +0.58(+2.24%)
Dec 21, 2015 25.94 26.06 25.54 25.87 1,398,246 +0.06(+0.23%)
Dec 18, 2015 26.16 26.35 25.78 25.81 1,904,701 -0.52(-1.97%)
Dec 17, 2015 27.10 27.10 26.30 26.33 1,269,696 -0.72(-2.66%)
Dec 16, 2015 26.85 27.14 26.53 27.05 1,894,739 +0.39(+1.46%)
Dec 15, 2015 26.88 27.11 25.90 26.66 3,203,338 -0.03(-0.11%)
Dec 14, 2015 27.09 27.25 26.51 26.69 2,419,737 -0.40(-1.48%)
Dec 11, 2015 27.00 27.21 26.58 27.09 2,018,919 -0.12(-0.44%)
Dec 10, 2015 27.42 27.48 27.03 27.21 1,469,733 -0.21(-0.77%)
Dec 09, 2015 27.80 28.13 27.25 27.42 2,211,899 -0.38(-1.37%)
Dec 08, 2015 27.24 27.85 27.11 27.80 1,210,284 +0.28(+1.02%)
Dec 07, 2015 27.98 28.15 27.28 27.52 1,500,664 -0.30(-1.08%)
Dec 04, 2015 28.18 28.74 27.50 27.82 4,058,858 -0.26(-0.93%)
Dec 03, 2015 28.47 28.50 27.98 28.08 1,489,300 -0.33(-1.16%)
Dec 02, 2015 28.58 28.97 28.03 28.41 1,643,583 -0.31(-1.08%)
Dec 01, 2015 29.17 29.19 28.27 28.72 2,593,738 -0.30(-1.03%)
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%)
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.