Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.17 21.64 21.04 21.06 2,209,893 -0.25(-1.17%)
Sep 29, 2022 21.67 21.88 20.95 21.31 2,957,162 -0.79(-3.57%)
Sep 28, 2022 21.90 22.20 21.67 22.10 2,824,052 +0.42(+1.94%)
Sep 27, 2022 22.21 22.43 21.41 21.68 3,059,366 -0.34(-1.54%)
Sep 26, 2022 22.13 22.32 21.50 22.02 2,806,146 -0.28(-1.26%)
Sep 23, 2022 22.32 22.35 21.93 22.30 1,988,146 -0.37(-1.63%)
Sep 22, 2022 23.36 23.38 22.66 22.67 2,191,665 -0.82(-3.49%)
Sep 21, 2022 24.07 24.20 23.47 23.49 1,614,923 -0.55(-2.29%)
Sep 20, 2022 24.23 24.36 23.88 24.04 2,157,121 -0.51(-2.08%)
Sep 19, 2022 23.91 24.77 23.91 24.55 1,400,318 +0.42(+1.74%)
Sep 16, 2022 24.50 24.58 24.00 24.13 3,167,922 -0.81(-3.25%)
Sep 15, 2022 24.84 25.59 24.80 24.94 1,195,533 +0.00(+0.00%)
Sep 14, 2022 25.17 25.46 24.55 24.94 1,715,567 -0.44(-1.73%)
Sep 13, 2022 25.88 26.09 25.30 25.38 1,162,911 -1.33(-4.98%)
Sep 12, 2022 26.16 26.72 26.16 26.71 1,482,609 +0.68(+2.61%)
Sep 09, 2022 26.06 26.06 25.73 26.03 1,591,433 +0.14(+0.54%)
Sep 08, 2022 25.52 25.98 25.35 25.89 874,122 +0.10(+0.39%)
Sep 07, 2022 24.74 25.89 24.67 25.79 1,272,325 +1.18(+4.79%)
Sep 06, 2022 24.99 25.15 24.57 24.61 1,760,343 -0.24(-0.97%)
Sep 02, 2022 25.82 25.86 24.70 24.85 1,338,269 -0.56(-2.20%)
Sep 01, 2022 25.52 25.70 25.03 25.41 2,561,474 -0.34(-1.32%)
Aug 31, 2022 25.64 25.99 25.26 25.75 3,886,260 +0.29(+1.14%)
Aug 30, 2022 25.28 25.57 25.05 25.46 1,244,559 +0.41(+1.64%)
Aug 29, 2022 24.68 25.23 24.46 25.05 1,397,513 +0.02(+0.08%)
Aug 26, 2022 26.05 26.12 24.98 25.03 888,636 -0.91(-3.51%)
Aug 25, 2022 25.20 25.95 25.20 25.94 917,311 +0.87(+3.47%)
Aug 24, 2022 25.09 25.31 24.93 25.07 882,870 -0.01(-0.04%)
Aug 23, 2022 25.21 25.41 25.02 25.08 1,108,936 -0.05(-0.20%)
Aug 22, 2022 25.32 25.39 25.06 25.13 1,537,043 -0.62(-2.41%)
Aug 19, 2022 25.80 25.85 25.47 25.75 1,157,940 -0.25(-0.96%)
Aug 18, 2022 26.13 26.27 25.96 26.00 1,619,517 -0.20(-0.76%)
Aug 17, 2022 26.63 26.80 26.04 26.20 1,103,575 -0.86(-3.18%)
Aug 16, 2022 26.54 27.19 26.47 27.06 1,886,080 +0.27(+1.01%)
Aug 15, 2022 26.55 26.98 26.49 26.79 4,807,470 +0.05(+0.19%)
Aug 12, 2022 26.75 26.75 26.48 26.74 2,972,030 +0.30(+1.13%)
Aug 11, 2022 26.46 26.71 26.22 26.44 1,370,171 +0.33(+1.26%)
Aug 10, 2022 25.62 26.39 25.50 26.11 1,783,540 +1.08(+4.31%)
Aug 09, 2022 25.51 25.51 25.00 25.03 1,576,316 -0.59(-2.30%)
Aug 08, 2022 25.65 26.06 25.55 25.62 1,784,573 +0.18(+0.71%)
Aug 05, 2022 25.09 25.62 24.94 25.44 1,720,880 +0.11(+0.43%)
Aug 04, 2022 25.52 25.61 25.22 25.33 1,591,984 -0.06(-0.24%)
Aug 03, 2022 25.58 25.58 24.91 25.39 3,005,977 +0.12(+0.47%)
Aug 02, 2022 25.24 25.46 24.81 25.27 2,447,156 +0.04(+0.16%)
Aug 01, 2022 25.02 25.45 24.94 25.23 2,332,341 +0.01(+0.04%)
Jul 29, 2022 25.28 25.50 25.01 25.22 1,689,482 +0.02(+0.08%)
Jul 28, 2022 24.82 25.22 24.47 25.20 2,642,494 +0.61(+2.48%)
Jul 27, 2022 24.14 25.38 23.19 24.59 7,500,640 -1.08(-4.21%)
Jul 26, 2022 25.76 25.98 25.45 25.67 2,993,614 -0.32(-1.23%)
Jul 25, 2022 26.13 26.19 25.71 25.99 2,476,773 -0.10(-0.38%)
Jul 22, 2022 25.73 26.32 25.71 26.09 3,283,919 +0.71(+2.80%)
Jul 21, 2022 24.30 25.42 24.18 25.38 2,563,642 +0.93(+3.80%)
Jul 20, 2022 24.59 24.66 24.07 24.45 2,737,723 +0.32(+1.33%)
Jul 19, 2022 23.54 24.22 23.54 24.13 1,785,901 +1.07(+4.64%)
Jul 18, 2022 23.39 23.64 22.95 23.06 1,661,746 -0.21(-0.90%)
Jul 15, 2022 23.41 23.66 22.98 23.27 2,661,594 +0.31(+1.35%)
Jul 14, 2022 22.56 22.99 22.31 22.96 1,364,948 -0.01(-0.04%)
Jul 13, 2022 22.59 23.04 22.36 22.97 1,596,111 -0.06(-0.26%)
Jul 12, 2022 22.59 23.50 22.59 23.03 1,265,273 +0.35(+1.54%)
Jul 11, 2022 22.73 23.05 22.51 22.68 1,296,689 -0.34(-1.48%)
Jul 08, 2022 23.08 23.33 22.76 23.02 1,840,108 +0.02(+0.09%)
Jul 07, 2022 23.01 23.22 22.62 23.00 1,485,019 +0.27(+1.19%)
Jul 06, 2022 22.75 23.03 22.23 22.73 1,785,614 +0.04(+0.18%)
Jul 05, 2022 21.85 22.75 21.44 22.69 2,284,834 +0.28(+1.25%)
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.