Axalta Coating Systems Ltd (NY: AXTA )

29.91 USD -0.39 (-1.29%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.42 30.89 30.19 30.30 2,759,704 -0.19(-0.62%)
Jan 20, 2022 31.33 31.65 30.46 30.49 2,095,836 -0.90(-2.87%)
Jan 19, 2022 32.04 32.07 31.39 31.39 1,243,182 -0.52(-1.63%)
Jan 18, 2022 32.00 32.12 31.13 31.91 3,942,305 -0.83(-2.54%)
Jan 14, 2022 32.74 0 -0.48(-1.44%)
Jan 13, 2022 33.00 33.41 32.93 33.22 1,777,869 +0.32(+0.97%)
Jan 12, 2022 32.72 32.99 32.40 32.90 2,203,111 +0.31(+0.95%)
Jan 11, 2022 32.00 32.60 31.73 32.59 1,350,844 +0.62(+1.94%)
Jan 10, 2022 32.35 32.49 31.52 31.97 1,698,701 -0.53(-1.63%)
Jan 07, 2022 33.24 33.31 32.49 32.50 1,164,973 -0.61(-1.84%)
Jan 06, 2022 33.48 33.68 33.00 33.11 1,765,668 -0.31(-0.93%)
Jan 05, 2022 33.68 34.12 33.38 33.42 2,036,093 -0.10(-0.30%)
Jan 04, 2022 33.09 33.89 33.01 33.52 1,960,334 +0.69(+2.10%)
Jan 03, 2022 33.17 33.41 32.53 32.83 1,758,693 -0.29(-0.88%)
Dec 31, 2021 32.55 33.28 32.55 33.12 839,350 +0.44(+1.35%)
Dec 30, 2021 32.89 33.00 32.65 32.68 952,616 -0.14(-0.43%)
Dec 29, 2021 32.87 33.04 32.76 32.82 898,612 +0.02(+0.06%)
Dec 28, 2021 32.39 32.83 32.34 32.80 745,409 +0.38(+1.17%)
Dec 27, 2021 31.86 32.44 31.77 32.42 685,399 +0.60(+1.89%)
Dec 23, 2021 31.71 31.98 31.56 31.82 646,123 +0.29(+0.92%)
Dec 22, 2021 31.14 31.66 31.06 31.53 1,074,328 +0.22(+0.70%)
Dec 21, 2021 30.87 31.35 30.74 31.31 1,636,707 +0.79(+2.59%)
Dec 20, 2021 31.05 31.18 30.16 30.52 2,121,419 -1.16(-3.66%)
Dec 17, 2021 32.35 32.42 31.54 31.68 2,209,807 -0.83(-2.55%)
Dec 16, 2021 32.37 32.97 32.31 32.51 1,342,019 +0.28(+0.87%)
Dec 15, 2021 32.07 32.29 31.57 32.23 1,260,969 +0.11(+0.34%)
Dec 14, 2021 32.27 32.63 32.02 32.12 821,658 -0.28(-0.86%)
Dec 13, 2021 32.72 32.78 32.22 32.40 1,554,725 -0.30(-0.92%)
Dec 10, 2021 32.61 32.80 32.16 32.70 1,561,139 +0.46(+1.43%)
Dec 09, 2021 32.06 32.30 31.92 32.24 1,465,753 -0.01(-0.03%)
Dec 08, 2021 32.36 32.36 32.06 32.25 1,589,430 +0.04(+0.12%)
Dec 07, 2021 31.86 32.51 31.77 32.21 1,032,939 +0.62(+1.96%)
Dec 06, 2021 31.49 31.94 31.26 31.59 1,316,851 +0.58(+1.87%)
Dec 03, 2021 30.99 31.10 30.46 31.01 2,261,614 +0.13(+0.42%)
Dec 02, 2021 30.26 31.09 30.22 30.88 1,504,257 +0.76(+2.52%)
Dec 01, 2021 30.80 31.28 30.11 30.12 2,062,579 -0.20(-0.66%)
Nov 30, 2021 31.03 31.22 30.27 30.32 3,175,489 -0.97(-3.10%)
Nov 29, 2021 31.49 31.61 30.89 31.29 1,631,494 -0.04(-0.13%)
Nov 26, 2021 31.62 31.74 30.97 31.33 1,080,935 -1.23(-3.78%)
Nov 24, 2021 32.70 32.83 32.54 32.56 959,574 -0.29(-0.88%)
Nov 23, 2021 33.18 33.40 32.80 32.85 1,258,315 -0.36(-1.08%)
Nov 22, 2021 33.43 33.50 33.05 33.21 1,782,964 -0.09(-0.27%)
Nov 19, 2021 33.34 33.63 32.99 33.30 3,111,777 -0.04(-0.12%)
Nov 18, 2021 33.30 33.40 33.29 33.34 1,790,752 +0.11(+0.33%)
Nov 17, 2021 33.13 33.31 32.79 33.23 1,458,942 +0.15(+0.45%)
Nov 16, 2021 32.77 33.42 32.68 33.08 1,976,866 +0.28(+0.85%)
Nov 15, 2021 32.90 32.90 32.55 32.80 933,007 -0.15(-0.46%)
Nov 12, 2021 32.60 33.10 32.53 32.95 1,887,529 +0.54(+1.67%)
Nov 11, 2021 32.26 32.41 32.18 32.41 1,310,416 +0.27(+0.84%)
Nov 10, 2021 32.19 32.14 1,294,492 -0.11(-0.34%)
Nov 09, 2021 32.11 32.37 32.08 32.25 1,246,085 +0.06(+0.19%)
Nov 08, 2021 32.56 32.60 31.95 32.19 2,499,360 -0.14(-0.43%)
Nov 05, 2021 32.35 32.75 32.17 32.33 2,760,949 +0.21(+0.65%)
Nov 04, 2021 31.98 32.28 31.73 32.12 2,032,923 +0.27(+0.85%)
Nov 03, 2021 31.72 32.08 31.62 31.85 1,759,146 +0.11(+0.35%)
Nov 02, 2021 31.17 31.85 31.17 31.74 2,145,763 +0.61(+1.96%)
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.