Axalta Coating Systems Ltd (NY: AXTA )

31.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.88 31.07 30.67 30.68 778,771 -0.32(-1.03%)
Apr 29, 2015 30.51 31.04 30.32 31.00 1,529,660 +0.42(+1.37%)
Apr 28, 2015 30.50 30.64 30.23 30.58 1,388,575 +0.05(+0.16%)
Apr 27, 2015 31.20 31.41 30.45 30.53 741,064 -0.63(-2.02%)
Apr 24, 2015 31.58 31.58 31.07 31.16 530,783 -0.29(-0.92%)
Apr 23, 2015 31.03 31.86 30.90 31.45 848,662 +0.46(+1.48%)
Apr 22, 2015 31.52 31.61 30.93 30.99 1,182,591 -0.57(-1.81%)
Apr 21, 2015 31.35 31.88 30.84 31.56 1,261,316 +0.23(+0.73%)
Apr 20, 2015 31.43 31.66 31.29 31.33 628,648 -0.03(-0.10%)
Apr 17, 2015 30.52 31.41 30.39 31.36 1,331,490 +0.67(+2.18%)
Apr 16, 2015 30.81 31.01 30.21 30.69 1,387,380 -0.09(-0.29%)
Apr 15, 2015 31.41 31.41 30.52 30.78 1,742,401 -0.60(-1.91%)
Apr 14, 2015 31.93 32.08 31.30 31.38 1,192,365 -0.62(-1.94%)
Apr 13, 2015 31.95 32.28 31.39 32.00 1,054,823 +0.10(+0.31%)
Apr 10, 2015 31.33 32.14 31.27 31.90 2,554,686 +0.63(+2.01%)
Apr 09, 2015 31.30 31.68 31.00 31.27 2,739,243 +0.06(+0.19%)
Apr 08, 2015 31.32 31.63 30.37 31.21 2,797,824 +0.10(+0.32%)
Apr 07, 2015 29.69 31.13 29.50 31.11 8,751,012 +2.78(+9.81%)
Apr 06, 2015 27.79 28.42 27.77 28.33 2,824,703 +0.40(+1.43%)
Apr 02, 2015 27.99 27.93 27.93 27.93 19,093,300 -0.71(-2.48%)
Apr 01, 2015 27.60 28.65 27.20 28.64 1,374,329 +1.02(+3.69%)
Mar 31, 2015 27.48 27.81 27.22 27.62 1,434,111 +0.30(+1.10%)
Mar 30, 2015 27.42 27.49 27.23 27.32 530,162 -0.03(-0.11%)
Mar 27, 2015 27.29 27.47 27.19 27.35 336,678 +0.10(+0.37%)
Mar 26, 2015 27.42 27.43 27.19 27.25 777,351 -0.30(-1.09%)
Mar 25, 2015 27.94 28.09 27.44 27.55 502,274 -0.33(-1.18%)
Mar 24, 2015 27.80 28.19 27.66 27.88 283,482 +0.02(+0.07%)
Mar 23, 2015 28.14 28.41 27.85 27.86 541,411 -0.28(-1.00%)
Mar 20, 2015 28.22 28.51 28.12 28.14 2,980,855 -0.07(-0.25%)
Mar 19, 2015 28.43 28.71 28.19 28.21 537,072 -0.31(-1.09%)
Mar 18, 2015 28.03 28.54 27.75 28.52 779,018 +0.67(+2.41%)
Mar 17, 2015 28.80 28.80 27.32 27.85 1,719,546 -1.40(-4.79%)
Mar 16, 2015 28.77 29.64 28.61 29.25 895,610 +0.77(+2.70%)
Mar 13, 2015 28.58 28.85 28.29 28.48 562,983 -0.09(-0.32%)
Mar 12, 2015 28.24 28.59 27.93 28.57 725,857 +0.32(+1.13%)
Mar 11, 2015 27.20 29.40 27.16 28.25 1,863,804 +0.70(+2.54%)
Mar 10, 2015 27.76 27.79 27.37 27.55 832,392 -0.24(-0.86%)
Mar 09, 2015 27.39 27.89 27.32 27.79 1,193,723 +0.49(+1.79%)
Mar 06, 2015 27.20 27.71 27.06 27.30 465,026 -0.09(-0.33%)
Mar 05, 2015 27.29 27.54 26.98 27.39 194,330 +0.11(+0.40%)
Mar 04, 2015 27.39 27.67 27.11 27.28 342,271 -0.18(-0.66%)
Mar 03, 2015 28.07 28.19 27.26 27.46 436,669 -0.67(-2.38%)
Mar 02, 2015 28.40 28.65 28.02 28.13 431,848 -0.27(-0.95%)
Feb 27, 2015 27.85 28.41 27.85 28.40 425,449 +0.51(+1.83%)
Feb 26, 2015 28.22 28.25 27.78 27.89 236,472 -0.30(-1.06%)
Feb 25, 2015 27.97 28.30 27.97 28.19 674,917 +0.15(+0.53%)
Feb 24, 2015 28.34 28.56 27.80 28.04 743,486 -0.16(-0.57%)
Feb 23, 2015 27.22 28.65 27.00 28.20 1,508,326 +1.27(+4.72%)
Feb 20, 2015 26.66 26.95 26.33 26.93 776,321 +0.15(+0.56%)
Feb 19, 2015 25.83 26.87 25.70 26.78 920,447 +0.83(+3.20%)
Feb 18, 2015 25.50 25.98 25.27 25.95 269,566 +0.46(+1.80%)
Feb 17, 2015 25.26 25.65 25.17 25.49 481,906 +0.23(+0.91%)
Feb 13, 2015 25.65 25.26 25.26 25.26 543,800 -0.38(-1.48%)
Feb 12, 2015 25.57 25.89 25.08 25.64 917,600 +0.18(+0.71%)
Feb 11, 2015 25.00 25.59 24.97 25.46 512,546 +0.47(+1.88%)
Feb 10, 2015 24.93 25.46 24.93 24.99 570,411 +0.01(+0.04%)
Feb 09, 2015 25.30 25.46 24.91 24.98 515,674 -0.22(-0.87%)
Feb 06, 2015 25.01 25.59 24.93 25.20 777,685 +0.14(+0.56%)
Feb 05, 2015 25.20 25.22 24.91 25.06 678,697 -0.10(-0.40%)
Feb 04, 2015 24.97 25.25 24.74 25.16 928,881 +0.00(+0.00%)
Feb 03, 2015 25.25 25.83 24.90 25.16 1,457,025 -0.12(-0.47%)
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.