Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.43 +0.15 (+0.44%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.07 29.30 28.86 29.16 2,847,800 -0.08(-0.27%)
Sep 27, 2018 29.26 29.40 29.10 29.24 2,658,326 -0.05(-0.17%)
Sep 26, 2018 29.68 29.75 29.21 29.29 2,622,215 -0.38(-1.28%)
Sep 25, 2018 30.01 30.10 29.40 29.67 3,202,184 -0.33(-1.10%)
Sep 24, 2018 30.61 30.68 29.98 30.00 2,200,010 -0.70(-2.28%)
Sep 21, 2018 30.50 30.91 30.36 30.70 4,704,900 +0.35(+1.15%)
Sep 20, 2018 30.08 30.44 29.96 30.35 5,702,445 +0.43(+1.44%)
Sep 19, 2018 29.32 30.03 29.28 29.92 4,541,089 +0.65(+2.22%)
Sep 18, 2018 29.33 29.48 29.23 29.27 1,800,397 -0.06(-0.20%)
Sep 17, 2018 29.23 29.50 29.14 29.33 2,570,955 +0.10(+0.34%)
Sep 14, 2018 29.16 29.33 28.92 29.23 1,561,800 +0.00(+0.00%)
Sep 13, 2018 29.35 29.54 29.19 29.23 1,224,771 +0.07(+0.24%)
Sep 12, 2018 29.19 29.48 28.98 29.16 1,863,653 -0.15(-0.51%)
Sep 11, 2018 29.06 29.43 28.94 29.31 2,138,927 +0.17(+0.58%)
Sep 10, 2018 29.63 29.64 29.13 29.14 1,635,532 -0.26(-0.88%)
Sep 07, 2018 29.39 29.64 29.33 29.40 1,028,300 -0.15(-0.51%)
Sep 06, 2018 30.09 30.11 29.18 29.55 3,017,987 -0.45(-1.50%)
Sep 05, 2018 29.89 30.09 29.54 30.00 4,983,369 +0.09(+0.30%)
Sep 04, 2018 30.20 30.43 29.50 29.91 2,627,736 -0.59(-1.93%)
Aug 31, 2018 30.50 30.50 30.50 0 -0.09(-0.29%)
Aug 30, 2018 30.75 30.89 30.50 30.59 1,487,039 -0.26(-0.84%)
Aug 29, 2018 30.20 30.93 30.18 30.85 3,072,642 +0.70(+2.32%)
Aug 28, 2018 30.21 30.44 30.05 30.15 1,436,461 -0.04(-0.13%)
Aug 27, 2018 30.09 30.45 30.09 30.19 1,890,145 +0.14(+0.47%)
Aug 24, 2018 29.84 30.11 29.74 30.05 2,192,500 +0.20(+0.67%)
Aug 23, 2018 29.72 29.95 29.55 29.85 1,404,410 +0.11(+0.37%)
Aug 22, 2018 30.15 30.16 29.58 29.74 2,759,009 -0.40(-1.33%)
Aug 21, 2018 30.25 30.50 30.13 30.14 1,658,357 -0.06(-0.20%)
Aug 20, 2018 30.13 30.40 30.11 30.20 1,584,974 +0.17(+0.57%)
Aug 17, 2018 29.96 30.05 29.79 30.03 802,300 +0.09(+0.30%)
Aug 16, 2018 30.06 30.18 29.78 29.94 935,830 -0.04(-0.13%)
Aug 15, 2018 30.23 30.30 29.62 29.98 2,019,114 -0.27(-0.89%)
Aug 14, 2018 29.84 30.28 29.68 30.25 2,319,403 +0.36(+1.20%)
Aug 13, 2018 30.13 30.28 29.58 29.89 1,739,189 -0.14(-0.47%)
Aug 10, 2018 30.01 30.43 29.86 30.03 2,222,900 -0.17(-0.56%)
Aug 09, 2018 30.20 30.49 30.10 30.20 743,327 -0.05(-0.17%)
Aug 08, 2018 30.47 30.57 30.21 30.25 879,263 -0.12(-0.40%)
Aug 07, 2018 30.38 30.57 30.24 30.37 1,153,300 -0.02(-0.07%)
Aug 06, 2018 30.25 30.72 30.17 30.39 1,320,035 +0.04(+0.13%)
Aug 03, 2018 30.28 30.58 30.20 30.35 2,757,100 +0.18(+0.60%)
Aug 02, 2018 30.12 30.33 29.93 30.17 3,294,950 -0.02(-0.07%)
Aug 01, 2018 30.20 30.50 30.08 30.19 2,526,639 -0.06(-0.20%)
Jul 31, 2018 30.20 30.42 30.18 30.25 2,335,833 +0.07(+0.23%)
Jul 30, 2018 30.09 30.50 30.04 30.18 2,264,206 -0.05(-0.17%)
Jul 27, 2018 30.53 30.89 30.00 30.23 2,339,600 -0.13(-0.43%)
Jul 26, 2018 29.90 30.86 29.90 30.36 4,043,680 +0.51(+1.71%)
Jul 25, 2018 29.91 30.12 29.54 29.85 3,366,340 -0.01(-0.03%)
Jul 24, 2018 30.14 30.28 29.81 29.86 1,189,575 -0.15(-0.50%)
Jul 23, 2018 30.16 30.27 29.78 30.01 1,701,978 -0.26(-0.86%)
Jul 20, 2018 30.35 30.39 29.96 30.27 1,401,589 -0.03(-0.10%)
Jul 19, 2018 30.19 30.37 29.54 30.30 2,215,516 -0.02(-0.07%)
Jul 18, 2018 30.14 30.50 29.86 30.32 1,906,354 +0.29(+0.97%)
Jul 17, 2018 29.65 30.12 29.56 30.03 1,156,809 +0.37(+1.25%)
Jul 16, 2018 29.90 29.98 29.49 29.66 1,478,154 -0.43(-1.43%)
Jul 13, 2018 30.08 30.33 29.98 30.09 1,479,066 +0.06(+0.20%)
Jul 12, 2018 30.01 30.11 29.66 30.03 1,497,870 +0.04(+0.13%)
Jul 11, 2018 30.22 30.23 29.95 29.99 2,188,557 -0.47(-1.54%)
Jul 10, 2018 30.47 30.56 30.26 30.46 1,586,491 +0.08(+0.26%)
Jul 09, 2018 30.73 30.73 30.31 30.38 2,103,404 -0.30(-0.98%)
Jul 06, 2018 30.30 30.71 30.20 30.68 962,763 +0.33(+1.09%)
Jul 05, 2018 30.21 30.42 30.19 30.35 1,021,129 +0.28(+0.93%)
Jul 03, 2018 30.07 30.07 30.07 0 -0.15(-0.50%)
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.