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 (%)
Aug 31, 2017 29.52 29.82 29.49 29.52 2,026,699 +0.17(+0.58%)
Aug 30, 2017 29.14 29.37 29.03 29.35 2,352,852 +0.08(+0.27%)
Aug 29, 2017 29.01 29.30 29.01 29.27 1,149,639 -0.01(-0.03%)
Aug 28, 2017 29.22 29.32 29.10 29.28 1,271,657 +0.14(+0.48%)
Aug 25, 2017 29.70 29.70 29.14 29.14 1,330,163 -0.39(-1.32%)
Aug 24, 2017 29.51 29.63 29.41 29.53 1,519,502 +0.06(+0.20%)
Aug 23, 2017 29.10 29.58 29.10 29.47 1,793,733 +0.04(+0.14%)
Aug 22, 2017 29.27 29.47 29.16 29.43 1,528,825 +0.22(+0.75%)
Aug 21, 2017 29.16 29.24 28.97 29.21 1,822,642 +0.01(+0.03%)
Aug 18, 2017 29.09 29.36 28.99 29.20 2,122,914 +0.15(+0.52%)
Aug 17, 2017 29.32 29.39 29.00 29.05 3,134,682 -0.35(-1.19%)
Aug 16, 2017 29.00 29.52 29.00 29.40 2,247,721 +0.43(+1.48%)
Aug 15, 2017 29.20 29.21 28.91 28.97 3,133,227 -0.07(-0.24%)
Aug 14, 2017 28.89 29.11 28.66 29.04 4,189,862 +0.31(+1.08%)
Aug 11, 2017 28.35 28.84 28.35 28.73 5,070,234 +0.55(+1.95%)
Aug 10, 2017 28.07 28.22 27.92 28.18 3,966,954 -0.13(-0.46%)
Aug 09, 2017 28.24 28.51 28.07 28.31 4,213,621 -0.13(-0.46%)
Aug 08, 2017 28.13 28.81 28.04 28.44 3,709,707 +0.36(+1.28%)
Aug 07, 2017 28.21 28.44 27.90 28.08 3,599,976 -0.16(-0.57%)
Aug 04, 2017 29.27 29.39 27.77 28.24 6,832,852 -1.01(-3.45%)
Aug 03, 2017 30.00 30.32 28.18 29.25 9,664,416 -2.51(-7.90%)
Aug 02, 2017 31.73 31.87 31.26 31.76 1,941,636 +0.03(+0.09%)
Aug 01, 2017 31.60 31.82 31.46 31.73 1,640,329 +0.23(+0.73%)
Jul 31, 2017 32.02 32.06 31.46 31.50 1,235,120 -0.48(-1.50%)
Jul 28, 2017 31.80 32.04 31.73 31.98 1,764,854 +0.13(+0.41%)
Jul 27, 2017 32.13 32.16 31.69 31.85 1,566,600 -0.17(-0.53%)
Jul 26, 2017 32.33 32.41 31.97 32.02 1,999,368 -0.27(-0.84%)
Jul 25, 2017 32.40 32.52 32.21 32.29 1,036,351 +0.12(+0.37%)
Jul 24, 2017 32.39 32.45 31.96 32.17 1,596,952 -0.33(-1.02%)
Jul 21, 2017 32.76 32.95 32.48 32.50 1,501,568 -0.50(-1.52%)
Jul 20, 2017 33.40 33.41 32.67 33.00 1,501,326 -0.54(-1.61%)
Jul 19, 2017 33.50 33.60 33.45 33.54 901,780 +0.33(+0.99%)
Jul 18, 2017 33.10 33.28 33.07 33.21 863,686 -0.15(-0.45%)
Jul 17, 2017 33.45 33.48 33.27 33.36 624,625 -0.04(-0.12%)
Jul 14, 2017 33.50 33.13 33.40 945,533 +0.31(+0.94%)
Jul 13, 2017 33.30 33.44 33.03 33.09 1,162,127 -0.03(-0.09%)
Jul 12, 2017 32.85 33.14 32.85 33.12 920,421 +0.41(+1.25%)
Jul 11, 2017 32.51 32.75 32.21 32.71 883,311 +0.28(+0.86%)
Jul 10, 2017 32.63 32.85 32.39 32.43 1,443,712 -0.13(-0.40%)
Jul 07, 2017 32.04 32.67 32.03 32.56 1,152,127 +0.56(+1.75%)
Jul 06, 2017 32.13 32.15 31.82 32.00 2,194,931 -0.07(-0.22%)
Jul 05, 2017 32.19 32.20 31.96 32.07 1,368,082 -0.06(-0.19%)
Jul 03, 2017 32.10 32.30 31.83 32.13 721,547 +0.09(+0.28%)
Jun 30, 2017 32.09 32.27 31.98 32.04 966,665 -0.01(-0.03%)
Jun 29, 2017 32.38 32.38 31.95 32.05 1,082,814 -0.16(-0.50%)
Jun 28, 2017 32.12 32.36 32.00 32.21 851,834 +0.24(+0.75%)
Jun 27, 2017 32.03 32.24 31.94 31.97 1,829,698 -0.02(-0.06%)
Jun 26, 2017 31.97 32.07 31.41 31.99 1,624,169 +0.05(+0.16%)
Jun 23, 2017 32.38 32.41 31.87 31.94 4,459,484 -0.41(-1.27%)
Jun 22, 2017 32.33 32.51 32.24 32.35 1,230,120 -0.06(-0.19%)
Jun 21, 2017 31.06 33.00 31.05 32.41 3,040,430 -1.02(-3.05%)
Jun 20, 2017 33.58 33.75 33.42 33.43 1,488,679 -0.18(-0.54%)
Jun 19, 2017 33.90 34.10 33.55 33.61 1,882,175 -0.15(-0.44%)
Jun 16, 2017 33.50 33.77 33.37 33.76 1,645,754 +0.34(+1.02%)
Jun 15, 2017 33.10 33.43 33.06 33.42 1,710,195 +0.07(+0.21%)
Jun 14, 2017 33.27 33.39 33.07 33.35 1,241,589 +0.13(+0.39%)
Jun 13, 2017 32.93 33.22 32.92 33.22 1,049,114 +0.31(+0.94%)
Jun 12, 2017 33.49 33.53 32.79 32.91 1,397,373 -0.68(-2.02%)
Jun 09, 2017 33.40 33.70 33.39 33.59 760,244 +0.26(+0.78%)
Jun 08, 2017 33.35 33.46 33.10 33.33 1,035,407 -0.03(-0.09%)
Jun 07, 2017 33.57 33.73 33.34 33.36 1,697,877 -0.21(-0.63%)
Jun 06, 2017 32.99 33.59 32.88 33.57 2,217,216 +0.58(+1.76%)
Jun 05, 2017 32.92 33.24 32.90 32.99 1,267,094 -0.01(-0.03%)
Jun 02, 2017 32.74 33.17 32.59 33.00 1,256,955 +0.32(+0.98%)
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.