Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.27 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.07 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 25.82 24.90 25.16 1,457,025 -0.12(-0.47%)
Feb 02, 2015 25.61 25.67 24.97 25.28 494,990 -0.39(-1.52%)
Jan 30, 2015 25.90 25.90 25.42 25.67 384,653 -0.33(-1.27%)
Jan 29, 2015 25.56 26.08 25.41 26.00 524,123 +0.51(+2.00%)
Jan 28, 2015 25.98 26.00 25.29 25.49 940,771 -0.33(-1.28%)
Jan 27, 2015 26.00 26.04 25.36 25.82 866,744 -0.53(-2.01%)
Jan 26, 2015 26.99 26.99 25.97 26.35 923,121 -0.57(-2.12%)
Jan 23, 2015 27.15 27.38 26.84 26.92 602,988 -0.21(-0.77%)
Jan 22, 2015 26.87 27.52 26.77 27.13 1,172,170 +0.19(+0.71%)
Jan 21, 2015 26.62 27.25 26.51 26.94 1,820,852 +0.29(+1.09%)
Jan 20, 2015 27.00 27.14 26.54 26.65 687,391 -0.24(-0.89%)
Jan 16, 2015 26.41 27.18 26.41 26.89 2,187,016 +0.46(+1.74%)
Jan 15, 2015 27.17 27.17 26.39 26.43 205,610 -0.67(-2.47%)
Jan 14, 2015 27.60 27.72 27.05 27.10 858,460 -0.56(-2.02%)
Jan 13, 2015 27.43 27.99 26.87 27.66 993,562 +0.67(+2.48%)
Jan 12, 2015 26.91 27.15 26.51 26.99 663,594 +0.07(+0.26%)
Jan 09, 2015 27.44 27.64 26.89 26.92 438,451 -0.52(-1.90%)
Jan 08, 2015 26.90 28.00 26.66 27.44 945,268 +0.58(+2.16%)
Jan 07, 2015 27.95 27.99 26.61 26.86 1,103,975 -0.85(-3.07%)
Jan 06, 2015 26.77 28.00 26.37 27.71 963,114 +1.03(+3.86%)
Jan 05, 2015 26.39 27.00 26.06 26.68 1,286,776 +0.44(+1.68%)
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.