Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.37 +0.09 (+0.26%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.54 28.65 28.22 28.30 1,583,404 -0.16(-0.56%)
Aug 30, 2023 28.10 28.73 28.00 28.46 2,608,063 +0.45(+1.61%)
Aug 29, 2023 27.79 28.21 27.74 28.01 2,049,376 +0.11(+0.39%)
Aug 28, 2023 27.73 28.07 27.73 27.90 1,142,558 +0.35(+1.27%)
Aug 25, 2023 27.87 28.02 27.48 27.55 2,633,626 -0.23(-0.83%)
Aug 24, 2023 27.94 28.11 27.77 27.78 1,008,620 -0.22(-0.79%)
Aug 23, 2023 27.81 28.12 27.69 28.00 1,067,008 +0.30(+1.08%)
Aug 22, 2023 28.03 28.03 27.64 27.70 2,182,720 -0.16(-0.57%)
Aug 21, 2023 27.65 27.98 27.39 27.86 2,183,548 +0.23(+0.83%)
Aug 18, 2023 27.31 27.75 27.27 27.63 1,961,820 +0.08(+0.29%)
Aug 17, 2023 27.48 27.81 27.44 27.55 1,859,773 +0.15(+0.55%)
Aug 16, 2023 27.80 27.99 27.38 27.40 1,819,388 -0.50(-1.79%)
Aug 15, 2023 27.94 28.12 27.79 27.90 2,485,442 -0.34(-1.20%)
Aug 14, 2023 28.03 28.26 27.86 28.24 1,962,790 +0.00(+0.00%)
Aug 11, 2023 28.49 28.66 28.21 28.24 2,278,360 -0.47(-1.64%)
Aug 10, 2023 29.05 29.18 28.41 28.71 2,448,395 -0.23(-0.79%)
Aug 09, 2023 29.95 29.96 28.89 28.94 2,045,835 -0.19(-0.65%)
Aug 08, 2023 28.76 29.41 28.70 29.13 2,364,240 -0.22(-0.75%)
Aug 07, 2023 29.07 29.46 28.98 29.35 2,204,100 +0.40(+1.38%)
Aug 04, 2023 29.18 29.76 28.93 28.95 3,554,690 -0.11(-0.38%)
Aug 03, 2023 29.21 29.55 28.61 29.06 4,256,527 -0.44(-1.49%)
Aug 02, 2023 30.90 31.12 28.50 29.50 11,364,105 -2.70(-8.39%)
Aug 01, 2023 31.65 32.38 31.60 32.20 3,098,401 +0.20(+0.63%)
Jul 31, 2023 32.35 32.47 31.78 32.00 2,002,144 -0.35(-1.08%)
Jul 28, 2023 32.39 32.52 32.09 32.35 1,733,243 +0.32(+1.00%)
Jul 27, 2023 32.93 32.93 31.96 32.03 1,385,573 -0.70(-2.14%)
Jul 26, 2023 32.41 32.83 32.41 32.73 1,960,454 +0.17(+0.52%)
Jul 25, 2023 32.59 33.00 32.54 32.56 1,827,454 +0.20(+0.62%)
Jul 24, 2023 32.68 32.71 32.16 32.36 1,495,403 -0.27(-0.83%)
Jul 21, 2023 32.16 32.71 31.73 32.63 2,951,445 +0.52(+1.62%)
Jul 20, 2023 33.00 33.11 32.10 32.11 5,388,160 -0.89(-2.70%)
Jul 19, 2023 33.16 33.32 32.84 33.00 1,684,889 -0.17(-0.51%)
Jul 18, 2023 32.86 33.45 32.79 33.17 1,988,499 +0.29(+0.88%)
Jul 17, 2023 32.47 33.26 32.47 32.88 2,195,371 +0.21(+0.64%)
Jul 14, 2023 33.25 33.25 32.51 32.67 1,944,789 -0.69(-2.07%)
Jul 13, 2023 33.58 33.68 33.27 33.36 2,349,753 -0.17(-0.51%)
Jul 12, 2023 33.49 33.65 33.15 33.53 2,117,306 +0.50(+1.51%)
Jul 11, 2023 33.01 33.26 32.78 33.03 3,629,512 +0.49(+1.51%)
Jul 10, 2023 32.29 32.78 32.22 32.54 1,565,424 +0.09(+0.28%)
Jul 07, 2023 31.57 32.70 31.55 32.45 2,205,959 +0.92(+2.92%)
Jul 06, 2023 31.59 31.62 30.95 31.53 2,567,271 -0.52(-1.62%)
Jul 05, 2023 32.66 32.73 32.03 32.05 1,463,609 -0.76(-2.32%)
Jul 03, 2023 32.57 33.05 32.46 32.81 714,559 +0.00(+0.00%)
Jun 30, 2023 32.73 33.08 32.63 32.81 2,625,325 +0.26(+0.80%)
Jun 29, 2023 32.27 32.96 32.16 32.55 2,374,980 +0.16(+0.49%)
Jun 28, 2023 32.36 32.54 32.13 32.39 1,495,141 +0.03(+0.09%)
Jun 27, 2023 31.69 32.49 31.65 32.36 1,601,924 +0.69(+2.18%)
Jun 26, 2023 31.38 31.81 31.36 31.67 2,023,289 +0.38(+1.21%)
Jun 23, 2023 31.47 31.74 31.24 31.29 3,105,700 -0.68(-2.13%)
Jun 22, 2023 32.01 32.04 31.69 31.97 962,546 -0.05(-0.16%)
Jun 21, 2023 32.03 32.28 31.84 32.02 1,547,516 -0.08(-0.25%)
Jun 20, 2023 32.07 32.22 31.84 32.10 1,348,611 -0.36(-1.11%)
Jun 16, 2023 32.74 32.74 32.27 32.46 2,362,962 -0.09(-0.28%)
Jun 15, 2023 32.44 32.69 32.26 32.55 2,019,658 +0.05(+0.15%)
Jun 14, 2023 32.70 32.88 32.20 32.50 1,684,751 +0.28(+0.87%)
Jun 13, 2023 31.99 32.37 31.97 32.22 1,374,331 +0.33(+1.03%)
Jun 12, 2023 31.54 31.98 31.35 31.89 1,825,824 +0.35(+1.11%)
Jun 09, 2023 31.60 31.87 31.39 31.54 2,282,324 -0.13(-0.41%)
Jun 08, 2023 31.42 31.75 31.13 31.67 3,157,407 +0.29(+0.92%)
Jun 07, 2023 30.87 31.50 30.83 31.38 3,946,984 +0.44(+1.42%)
Jun 06, 2023 31.06 31.47 30.78 30.94 4,492,796 -0.15(-0.48%)
Jun 05, 2023 31.13 31.23 30.55 31.09 1,859,158 -0.34(-1.08%)
Jun 02, 2023 30.77 31.46 30.73 31.43 2,041,827 +1.41(+4.70%)
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.