Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.26 27.26 26.86 26.98 2,329,599 -0.17(-0.63%)
Apr 29, 2019 27.25 27.30 27.01 27.15 2,207,538 +0.00(+0.00%)
Apr 26, 2019 26.39 27.21 26.39 27.15 2,461,000 +0.40(+1.50%)
Apr 25, 2019 26.65 26.84 26.07 26.75 3,484,496 +0.25(+0.94%)
Apr 24, 2019 27.80 28.15 26.49 26.50 4,236,584 -1.17(-4.23%)
Apr 23, 2019 27.66 28.00 27.55 27.67 2,963,326 +0.06(+0.22%)
Apr 22, 2019 27.95 27.95 27.53 27.61 921,518 -0.40(-1.43%)
Apr 18, 2019 28.14 28.45 27.72 28.01 3,336,000 +0.50(+1.82%)
Apr 17, 2019 27.57 27.92 27.47 27.51 2,134,903 +0.01(+0.04%)
Apr 16, 2019 27.53 27.53 27.15 27.50 2,163,813 -0.02(-0.07%)
Apr 15, 2019 27.11 27.56 27.07 27.52 2,416,558 +0.39(+1.44%)
Apr 12, 2019 27.18 27.24 26.93 27.13 1,706,500 +0.14(+0.52%)
Apr 11, 2019 26.93 27.07 26.78 26.99 1,231,521 +0.09(+0.33%)
Apr 10, 2019 26.76 27.05 26.66 26.90 1,477,102 +0.10(+0.37%)
Apr 09, 2019 26.95 26.99 26.72 26.80 1,567,916 -0.30(-1.11%)
Apr 08, 2019 26.65 27.16 26.61 27.10 2,196,775 +0.42(+1.57%)
Apr 05, 2019 26.15 26.73 26.11 26.68 2,443,900 +0.57(+2.18%)
Apr 04, 2019 26.01 26.45 25.95 26.11 2,718,272 +0.18(+0.69%)
Apr 03, 2019 26.00 26.04 25.66 25.93 2,616,966 +0.12(+0.46%)
Apr 02, 2019 25.74 25.82 25.46 25.81 1,008,739 +0.11(+0.43%)
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.