Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.37 +0.09 (+0.25%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.98 26.45 25.83 25.96 1,637,503 +0.09(+0.35%)
Feb 26, 2016 25.39 25.91 25.37 25.87 779,170 +0.61(+2.41%)
Feb 25, 2016 24.97 25.28 24.61 25.26 690,967 +0.32(+1.28%)
Feb 24, 2016 24.58 24.98 24.44 24.94 1,116,972 +0.12(+0.48%)
Feb 23, 2016 25.11 25.27 24.63 24.82 766,281 -0.39(-1.55%)
Feb 22, 2016 25.05 25.28 24.84 25.21 1,183,432 +0.45(+1.82%)
Feb 19, 2016 24.79 24.89 24.48 24.76 1,051,688 -0.09(-0.36%)
Feb 18, 2016 25.03 25.09 24.61 24.85 1,227,766 -0.18(-0.72%)
Feb 17, 2016 24.81 25.53 24.68 25.03 2,079,529 +0.48(+1.96%)
Feb 16, 2016 24.00 24.70 23.80 24.55 2,016,165 +1.17(+5.00%)
Feb 12, 2016 23.60 23.38 23.38 23.38 1,465,600 -0.07(-0.30%)
Feb 11, 2016 23.02 23.77 22.72 23.45 2,569,943 -0.13(-0.55%)
Feb 10, 2016 22.21 24.56 22.21 23.58 4,000,270 +1.82(+8.36%)
Feb 09, 2016 20.94 22.00 20.67 21.76 5,251,819 +0.71(+3.37%)
Feb 08, 2016 22.39 22.39 21.04 21.05 4,286,575 -1.89(-8.24%)
Feb 05, 2016 23.40 23.44 22.31 22.94 3,346,731 -0.46(-1.97%)
Feb 04, 2016 23.39 24.03 23.19 23.40 3,498,045 -0.04(-0.17%)
Feb 03, 2016 23.47 23.71 23.14 23.44 2,571,080 +0.20(+0.86%)
Feb 02, 2016 24.39 24.39 22.99 23.24 3,531,556 -1.38(-5.61%)
Feb 01, 2016 23.85 24.65 23.55 24.62 3,092,403 +0.81(+3.40%)
Jan 29, 2016 23.23 23.81 23.14 23.81 2,657,732 +0.68(+2.94%)
Jan 28, 2016 23.59 23.76 23.04 23.13 980,186 -0.29(-1.24%)
Jan 27, 2016 23.96 23.97 23.37 23.42 1,185,658 -0.61(-2.54%)
Jan 26, 2016 23.69 24.24 23.61 24.03 1,955,744 +0.52(+2.21%)
Jan 25, 2016 23.52 23.82 23.45 23.51 1,651,582 -0.06(-0.25%)
Jan 22, 2016 23.58 24.00 23.28 23.57 1,728,152 +0.41(+1.77%)
Jan 21, 2016 23.01 23.62 22.93 23.16 2,633,945 +0.03(+0.13%)
Jan 20, 2016 22.31 23.38 21.73 23.13 3,472,459 +0.44(+1.94%)
Jan 19, 2016 24.00 24.01 22.41 22.69 2,597,108 -1.06(-4.46%)
Jan 15, 2016 24.37 23.75 23.75 23.75 2,682,300 -1.07(-4.31%)
Jan 14, 2016 25.05 25.17 24.18 24.82 2,394,586 -0.24(-0.96%)
Jan 13, 2016 25.83 25.86 24.93 25.06 2,959,580 -0.64(-2.49%)
Jan 12, 2016 25.32 25.74 25.31 25.70 2,611,452 +0.57(+2.27%)
Jan 11, 2016 24.99 25.14 24.74 25.13 2,407,364 +0.20(+0.80%)
Jan 08, 2016 25.13 25.36 24.74 24.93 1,803,355 -0.07(-0.28%)
Jan 07, 2016 25.00 25.68 24.89 25.00 2,874,143 -0.64(-2.50%)
Jan 06, 2016 25.68 25.81 25.33 25.64 1,650,163 -0.37(-1.42%)
Jan 05, 2016 26.03 26.20 25.72 26.01 1,461,258 +0.17(+0.66%)
Jan 04, 2016 26.25 26.27 25.65 25.84 1,692,227 -0.81(-3.04%)
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%)
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.