Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

22.69 +0.28 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.46 27.59 26.88 27.16 2,610,403 -0.64(-2.30%)
May 27, 2022 27.20 27.88 27.13 27.80 2,449,141 +0.81(+3.00%)
May 26, 2022 26.01 27.17 25.99 26.99 3,188,461 +1.12(+4.33%)
May 25, 2022 25.26 26.02 25.25 25.87 1,177,796 +0.53(+2.09%)
May 24, 2022 25.81 25.96 25.02 25.34 1,416,959 -0.59(-2.28%)
May 23, 2022 25.42 26.11 25.16 25.93 2,365,076 +0.81(+3.22%)
May 20, 2022 25.95 26.04 24.73 25.12 2,117,378 -0.60(-2.33%)
May 19, 2022 25.34 26.12 25.21 25.72 1,355,045 +0.16(+0.63%)
May 18, 2022 26.12 26.35 25.45 25.56 1,722,440 -0.91(-3.44%)
May 17, 2022 26.02 26.61 25.86 26.47 1,340,209 +0.98(+3.84%)
May 16, 2022 25.25 25.70 24.69 25.49 1,935,504 +0.13(+0.51%)
May 13, 2022 25.27 25.69 25.14 25.36 2,424,984 +0.30(+1.20%)
May 12, 2022 24.75 25.25 24.59 25.06 2,599,437 +0.17(+0.68%)
May 11, 2022 25.29 25.72 24.86 24.89 1,892,687 -0.41(-1.62%)
May 10, 2022 25.69 25.82 24.89 25.30 2,436,129 -0.01(-0.04%)
May 09, 2022 25.71 26.33 25.26 25.31 2,669,028 -0.64(-2.47%)
May 06, 2022 26.53 26.61 25.57 25.95 1,779,302 -0.69(-2.59%)
May 05, 2022 27.38 27.54 26.37 26.64 1,608,286 -1.12(-4.03%)
May 04, 2022 27.01 27.77 26.60 27.76 2,824,565 +0.92(+3.43%)
May 03, 2022 26.24 26.99 26.19 26.84 3,174,113 +0.60(+2.29%)
May 02, 2022 25.36 26.28 25.35 26.24 3,095,671 +0.87(+3.43%)
Apr 29, 2022 26.09 26.38 25.28 25.37 2,305,256 -0.81(-3.09%)
Apr 28, 2022 26.26 26.32 25.73 26.18 1,756,142 -0.04(-0.15%)
Apr 27, 2022 26.43 27.37 26.19 26.22 4,217,162 -0.02(-0.08%)
Apr 26, 2022 25.99 26.84 25.99 26.24 5,291,779 +1.12(+4.46%)
Apr 25, 2022 24.74 25.23 24.20 25.12 2,779,010 +0.25(+1.01%)
Apr 22, 2022 25.25 25.56 24.77 24.87 3,661,734 -0.45(-1.78%)
Apr 21, 2022 25.98 25.22 25.32 3,196,858 +0.04(+0.16%)
Apr 20, 2022 25.36 25.62 25.08 25.28 5,467,348 +0.12(+0.48%)
Apr 19, 2022 24.86 25.34 24.72 25.16 2,476,059 +0.26(+1.04%)
Apr 18, 2022 24.46 25.17 24.46 24.90 2,130,033 -0.23(-0.92%)
Apr 14, 2022 25.60 25.91 25.09 25.13 2,176,933 -0.37(-1.45%)
Apr 13, 2022 25.15 25.54 25.15 25.50 1,672,517 +0.41(+1.63%)
Apr 12, 2022 25.43 25.77 24.91 25.09 2,684,307 -0.25(-0.99%)
Apr 11, 2022 24.91 25.53 24.86 25.34 2,618,903 +0.29(+1.16%)
Apr 08, 2022 24.96 25.39 24.90 25.05 2,323,128 +0.21(+0.85%)
Apr 07, 2022 24.49 25.02 24.07 24.84 2,158,502 +0.27(+1.10%)
Apr 06, 2022 24.42 24.66 24.18 24.57 2,050,788 -0.13(-0.53%)
Apr 05, 2022 24.86 24.93 24.57 24.70 1,790,911 -0.26(-1.04%)
Apr 04, 2022 24.88 25.06 24.64 24.96 1,200,096 -0.07(-0.28%)
Apr 01, 2022 24.77 25.05 24.64 25.03 1,513,829 +0.45(+1.83%)
Mar 31, 2022 24.99 25.06 24.57 24.58 1,754,302 -0.51(-2.03%)
Mar 30, 2022 25.44 25.59 25.06 25.09 2,150,318 -0.54(-2.11%)
Mar 29, 2022 25.25 26.11 25.06 25.63 2,856,563 +1.27(+5.21%)
Mar 28, 2022 24.13 24.39 23.90 24.36 1,796,759 +0.22(+0.91%)
Mar 25, 2022 23.74 24.30 23.71 24.14 2,675,778 -0.38(-1.55%)
Mar 24, 2022 24.59 24.64 24.30 24.52 2,089,017 +0.01(+0.04%)
Mar 23, 2022 24.67 24.88 24.42 24.51 1,731,462 -0.27(-1.09%)
Mar 22, 2022 24.93 25.27 24.71 24.78 2,292,007 +0.09(+0.36%)
Mar 21, 2022 24.72 24.90 24.36 24.69 3,422,249 +0.05(+0.20%)
Mar 18, 2022 24.24 24.80 24.02 24.64 2,412,733 +0.16(+0.65%)
Mar 17, 2022 24.21 24.56 24.21 24.48 2,139,683 -0.05(-0.20%)
Mar 16, 2022 24.01 24.87 23.90 24.53 2,492,240 +0.78(+3.28%)
Mar 15, 2022 23.74 24.09 23.50 23.75 2,240,987 +0.08(+0.34%)
Mar 14, 2022 24.06 24.23 23.57 23.67 2,877,632 +0.06(+0.25%)
Mar 11, 2022 23.76 23.93 23.40 23.61 3,649,559 +0.01(+0.04%)
Mar 10, 2022 23.33 23.69 23.60 3,504,653 -0.20(-0.84%)
Mar 09, 2022 23.76 24.30 23.41 23.80 5,064,440 +0.96(+4.20%)
Mar 08, 2022 22.55 23.73 21.67 22.84 7,186,551 +0.27(+1.20%)
Mar 07, 2022 24.32 24.39 22.52 22.57 7,617,095 -2.04(-8.29%)
Mar 04, 2022 25.22 25.33 24.35 24.61 3,434,880 -1.17(-4.54%)
Mar 03, 2022 26.27 26.45 25.68 25.78 2,804,355 -0.39(-1.49%)
Mar 02, 2022 25.87 26.50 25.82 26.17 2,652,369 +0.42(+1.63%)
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.