Axalta Coating Systems Ltd (NY: AXTA )

28.98 USD +0.55 (+1.93%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.37 32.60 32.19 32.44 3,176,442 +0.30(+0.93%)
May 27, 2021 31.87 32.41 31.68 32.14 18,965,900 +0.59(+1.87%)
May 26, 2021 31.44 31.66 31.28 31.55 4,585,034 +0.16(+0.51%)
May 25, 2021 31.54 31.74 31.22 31.39 5,276,347 -0.20(-0.63%)
May 24, 2021 31.64 31.64 31.19 31.59 3,566,983 +0.13(+0.41%)
May 21, 2021 31.88 32.05 31.44 31.46 3,699,250 -0.16(-0.51%)
May 20, 2021 32.03 32.03 31.40 31.62 5,005,237 -0.37(-1.16%)
May 19, 2021 32.04 32.26 31.77 31.99 3,880,809 -0.46(-1.42%)
May 18, 2021 32.54 32.75 32.35 32.45 3,904,614 -0.43(-1.31%)
May 17, 2021 32.62 33.10 32.23 32.88 2,498,124 +0.24(+0.74%)
May 14, 2021 32.85 32.85 32.45 32.64 2,480,875 -0.10(-0.31%)
May 13, 2021 31.89 32.92 31.80 32.74 4,648,262 +1.05(+3.31%)
May 12, 2021 33.24 33.45 31.49 31.69 6,731,142 -1.82(-5.43%)
May 11, 2021 33.47 33.79 33.25 33.51 2,843,038 -0.17(-0.50%)
May 10, 2021 34.00 34.20 33.68 33.68 2,285,157 -0.03(-0.09%)
May 07, 2021 33.50 33.81 33.22 33.71 1,906,881 +0.21(+0.63%)
May 06, 2021 33.22 33.51 32.96 33.50 2,084,392 +0.27(+0.81%)
May 05, 2021 33.25 33.56 32.94 33.23 2,697,427 +0.16(+0.48%)
May 04, 2021 32.23 33.10 32.16 33.07 2,699,585 +0.72(+2.23%)
May 03, 2021 32.01 32.67 31.81 32.35 2,338,949 +0.46(+1.44%)
Apr 30, 2021 31.93 32.12 31.75 31.89 2,442,100 -0.29(-0.90%)
Apr 29, 2021 32.69 32.69 31.80 32.18 3,712,641 -0.45(-1.38%)
Apr 28, 2021 32.48 32.85 32.31 32.63 3,341,975 +0.18(+0.55%)
Apr 27, 2021 31.17 32.64 31.17 32.45 4,732,346 -0.07(-0.22%)
Apr 26, 2021 32.88 32.93 32.46 32.52 4,791,195 +0.01(+0.03%)
Apr 23, 2021 32.15 32.69 31.77 32.51 3,237,900 +0.66(+2.07%)
Apr 22, 2021 32.11 32.35 31.75 31.85 3,486,249 -0.13(-0.41%)
Apr 21, 2021 31.44 32.04 31.32 31.98 2,860,743 +0.60(+1.91%)
Apr 20, 2021 31.66 31.80 31.24 31.38 2,498,481 -0.31(-0.98%)
Apr 19, 2021 31.57 31.76 31.16 31.69 3,898,867 +0.05(+0.16%)
Apr 16, 2021 31.19 31.75 30.92 31.64 8,172,600 +1.44(+4.77%)
Apr 15, 2021 30.05 30.34 29.86 30.20 2,680,817 +0.33(+1.10%)
Apr 14, 2021 29.58 30.08 29.52 29.87 1,914,065 +0.20(+0.67%)
Apr 13, 2021 29.84 29.99 29.56 29.67 2,858,162 -0.45(-1.49%)
Apr 12, 2021 29.93 30.17 29.72 30.12 2,334,408 +0.25(+0.84%)
Apr 09, 2021 29.72 29.92 29.48 29.87 1,790,500 +0.31(+1.05%)
Apr 08, 2021 29.34 29.73 29.14 29.56 3,907,779 +0.02(+0.07%)
Apr 07, 2021 30.34 30.44 29.44 29.54 3,908,504 -0.84(-2.76%)
Apr 06, 2021 30.19 30.67 30.18 30.38 2,165,885 +0.00(+0.00%)
Apr 05, 2021 30.21 30.53 30.06 30.38 2,260,381 +0.41(+1.37%)
Apr 01, 2021 29.76 30.00 29.54 29.97 2,586,400 +0.39(+1.32%)
Mar 31, 2021 29.59 29.83 29.50 29.58 3,222,100 +0.01(+0.03%)
Mar 30, 2021 29.29 29.67 29.20 29.57 1,607,354 +0.22(+0.75%)
Mar 29, 2021 29.82 29.87 29.31 29.35 2,343,978 -0.37(-1.24%)
Mar 26, 2021 29.43 29.78 29.26 29.72 1,740,200 +0.49(+1.68%)
Mar 25, 2021 28.63 29.36 28.25 29.23 2,971,123 +0.48(+1.67%)
Mar 24, 2021 28.86 29.30 28.73 28.75 2,549,749 -0.01(-0.03%)
Mar 23, 2021 29.33 29.70 28.68 28.76 2,805,899 -0.66(-2.24%)
Mar 22, 2021 29.26 29.59 28.93 29.42 1,975,345 +0.09(+0.31%)
Mar 19, 2021 29.42 29.55 28.72 29.33 3,173,600 -0.21(-0.71%)
Mar 18, 2021 29.22 29.71 29.06 29.54 2,470,829 +0.32(+1.10%)
Mar 17, 2021 29.17 29.35 28.90 29.22 2,542,607 +0.15(+0.52%)
Mar 16, 2021 29.75 29.90 28.89 29.07 2,116,937 -0.67(-2.25%)
Mar 15, 2021 30.00 30.03 29.45 29.74 1,833,539 -0.21(-0.70%)
Mar 12, 2021 29.96 30.04 29.61 29.95 2,229,700 +0.02(+0.07%)
Mar 11, 2021 30.25 30.60 29.84 29.93 2,166,931 -0.22(-0.73%)
Mar 10, 2021 29.29 30.37 29.29 30.15 4,040,127 +0.87(+2.97%)
Mar 09, 2021 29.77 29.77 29.20 29.28 2,778,729 -0.26(-0.88%)
Mar 08, 2021 28.27 29.83 28.27 29.54 3,594,690 +0.68(+2.36%)
Mar 05, 2021 28.40 28.95 27.99 28.86 2,820,200 +0.82(+2.92%)
Mar 04, 2021 28.40 28.61 27.45 28.04 3,387,208 -0.46(-1.61%)
Mar 03, 2021 29.01 29.16 28.49 28.50 2,279,782 -0.51(-1.76%)
Mar 02, 2021 28.33 29.18 28.31 29.01 2,464,970 +0.77(+2.73%)
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.