Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.56 25.24 24.56 25.03 2,112,800 +0.39(+1.58%)
Nov 29, 2018 24.78 25.01 24.54 24.64 2,074,653 -0.14(-0.56%)
Nov 28, 2018 24.51 24.85 24.32 24.78 2,011,761 +0.31(+1.27%)
Nov 27, 2018 24.49 24.86 24.38 24.47 2,185,636 -0.17(-0.69%)
Nov 26, 2018 24.86 25.28 24.54 24.64 1,599,219 -0.08(-0.32%)
Nov 23, 2018 24.61 25.12 24.61 24.72 755,400 -0.08(-0.32%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.25(+1.02%)
Nov 20, 2018 24.05 24.62 23.94 24.55 2,423,372 +0.16(+0.66%)
Nov 19, 2018 24.51 24.80 24.38 24.39 2,323,326 -0.20(-0.81%)
Nov 16, 2018 24.83 24.89 24.38 24.59 2,146,600 -0.39(-1.56%)
Nov 15, 2018 24.86 25.15 24.70 24.98 2,033,059 -0.03(-0.12%)
Nov 14, 2018 25.12 25.41 24.78 25.01 1,423,925 +0.09(+0.36%)
Nov 13, 2018 24.95 25.19 24.60 24.92 1,484,181 +0.00(+0.00%)
Nov 12, 2018 25.36 25.47 24.92 24.92 1,308,528 -0.42(-1.66%)
Nov 09, 2018 25.62 25.72 25.32 25.34 2,979,100 -0.39(-1.52%)
Nov 08, 2018 25.78 25.94 25.59 25.73 1,664,675 -0.19(-0.73%)
Nov 07, 2018 25.59 25.94 25.37 25.92 1,120,884 +0.56(+2.21%)
Nov 06, 2018 25.30 25.53 25.21 25.36 1,645,592 -0.04(-0.16%)
Nov 05, 2018 25.24 25.55 25.16 25.40 1,676,879 +0.12(+0.47%)
Nov 02, 2018 25.55 25.92 25.08 25.28 2,657,300 -0.18(-0.71%)
Nov 01, 2018 24.86 25.63 24.72 25.46 2,904,117 +0.78(+3.16%)
Oct 31, 2018 24.83 24.94 24.52 24.68 2,507,765 +0.08(+0.33%)
Oct 30, 2018 23.99 24.77 23.90 24.60 2,180,294 +0.61(+2.54%)
Oct 29, 2018 25.13 25.31 23.70 23.99 3,502,488 -0.26(-1.07%)
Oct 26, 2018 24.47 24.74 24.14 24.25 3,598,100 -0.61(-2.45%)
Oct 25, 2018 24.39 25.20 23.64 24.86 5,116,523 +0.71(+2.94%)
Oct 24, 2018 25.02 25.17 24.06 24.15 3,428,191 -0.85(-3.40%)
Oct 23, 2018 24.86 25.13 24.40 25.00 2,316,150 -0.20(-0.79%)
Oct 22, 2018 25.56 25.68 25.00 25.20 1,119,576 -0.30(-1.18%)
Oct 19, 2018 25.64 25.86 25.26 25.50 1,418,200 -0.10(-0.39%)
Oct 18, 2018 25.68 26.15 25.40 25.60 2,180,698 -0.15(-0.58%)
Oct 17, 2018 26.33 26.41 25.73 25.75 1,453,716 -0.58(-2.20%)
Oct 16, 2018 25.88 26.36 25.77 26.33 1,882,397 +0.56(+2.17%)
Oct 15, 2018 25.40 26.02 25.39 25.77 2,232,554 +0.20(+0.78%)
Oct 12, 2018 26.15 26.15 25.27 25.57 2,517,600 -0.29(-1.12%)
Oct 11, 2018 26.67 26.83 25.74 25.86 3,739,589 -0.90(-3.36%)
Oct 10, 2018 26.50 27.17 26.50 26.76 4,726,101 +0.18(+0.68%)
Oct 09, 2018 28.05 28.10 26.51 26.58 10,639,091 -2.02(-7.06%)
Oct 08, 2018 28.19 28.72 28.04 28.60 6,409,535 +0.51(+1.82%)
Oct 05, 2018 28.13 28.24 27.93 28.09 2,575,700 -0.03(-0.11%)
Oct 04, 2018 28.68 28.80 27.98 28.12 3,186,311 -0.72(-2.50%)
Oct 03, 2018 29.21 29.27 28.80 28.84 1,322,513 -0.31(-1.06%)
Oct 02, 2018 29.35 29.56 28.98 29.15 1,663,033 -0.10(-0.34%)
Oct 01, 2018 29.25 29.45 28.99 29.25 2,331,729 +0.09(+0.31%)
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%)
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.