Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.47 +0.19 (+0.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.31 26.53 26.16 26.53 2,023,248 +0.22(+0.84%)
Jun 29, 2016 25.88 26.38 25.83 26.31 1,838,593 +0.71(+2.77%)
Jun 28, 2016 25.78 25.97 25.00 25.60 3,518,602 +0.22(+0.87%)
Jun 27, 2016 25.83 25.83 24.80 25.38 4,143,110 -0.71(-2.72%)
Jun 24, 2016 26.99 27.18 26.06 26.09 8,985,697 -1.93(-6.89%)
Jun 23, 2016 28.28 28.69 27.97 28.02 3,815,988 +0.06(+0.21%)
Jun 22, 2016 28.01 28.12 27.94 27.96 1,748,881 -0.11(-0.39%)
Jun 21, 2016 28.34 28.41 27.92 28.07 2,133,265 -0.30(-1.06%)
Jun 20, 2016 28.05 28.55 28.00 28.37 4,008,566 +0.38(+1.36%)
Jun 17, 2016 27.70 28.01 27.57 27.99 3,382,384 +0.28(+1.01%)
Jun 16, 2016 27.07 27.71 26.80 27.71 2,893,673 +0.50(+1.84%)
Jun 15, 2016 27.15 27.40 27.11 27.21 2,111,620 +0.13(+0.48%)
Jun 14, 2016 27.24 27.34 26.80 27.08 2,527,536 -0.27(-0.99%)
Jun 13, 2016 27.79 27.82 27.21 27.35 2,439,024 -0.55(-1.97%)
Jun 10, 2016 27.74 28.00 27.21 27.90 2,542,393 +0.02(+0.07%)
Jun 09, 2016 28.06 28.16 27.88 27.88 945,272 -0.31(-1.10%)
Jun 08, 2016 28.10 28.23 28.02 28.19 1,929,900 +0.19(+0.68%)
Jun 07, 2016 28.10 28.17 27.86 28.00 1,750,792 -0.01(-0.04%)
Jun 06, 2016 27.90 28.13 27.80 28.01 2,144,732 +0.24(+0.86%)
Jun 03, 2016 27.78 28.02 27.37 27.77 2,849,096 -0.16(-0.57%)
Jun 02, 2016 28.00 28.09 27.77 27.93 1,772,122 -0.06(-0.21%)
Jun 01, 2016 28.12 28.14 27.51 27.99 2,132,104 -0.16(-0.57%)
May 31, 2016 28.30 28.44 27.77 28.15 3,373,596 -0.09(-0.32%)
May 27, 2016 27.94 28.24 28.24 28.24 3,845,400 +0.37(+1.33%)
May 26, 2016 27.97 28.10 27.79 27.87 3,364,316 +0.00(+0.00%)
May 25, 2016 28.02 28.16 27.80 27.87 12,426,427 -0.24(-0.85%)
May 24, 2016 27.75 28.14 27.74 28.11 1,786,949 +0.39(+1.41%)
May 23, 2016 27.65 27.76 27.43 27.72 1,105,755 +0.23(+0.84%)
May 20, 2016 27.64 27.80 27.39 27.49 1,360,225 -0.03(-0.11%)
May 19, 2016 27.62 27.75 27.33 27.52 1,638,139 -0.20(-0.72%)
May 18, 2016 27.99 28.16 27.50 27.72 1,194,636 -0.28(-1.00%)
May 17, 2016 28.64 28.64 27.78 28.00 2,377,041 -0.68(-2.37%)
May 16, 2016 28.63 28.89 28.40 28.68 1,464,315 +0.65(+2.32%)
May 13, 2016 28.00 28.19 27.78 28.03 943,403 -0.03(-0.11%)
May 12, 2016 28.39 28.55 27.91 28.06 1,081,068 -0.15(-0.53%)
May 11, 2016 28.33 28.79 28.17 28.21 1,176,760 -0.12(-0.42%)
May 10, 2016 28.43 28.48 28.29 28.33 1,263,403 +0.03(+0.11%)
May 09, 2016 28.15 28.59 28.03 28.30 1,150,205 +0.07(+0.25%)
May 06, 2016 28.10 28.26 27.89 28.23 674,552 +0.01(+0.04%)
May 05, 2016 28.42 28.69 28.17 28.22 1,577,931 -0.09(-0.32%)
May 04, 2016 28.29 28.69 28.13 28.31 1,700,261 -0.15(-0.53%)
May 03, 2016 28.62 28.62 27.93 28.46 1,526,009 -0.52(-1.79%)
May 02, 2016 28.42 29.05 28.16 28.98 2,054,809 +0.51(+1.79%)
Apr 29, 2016 28.73 28.85 27.76 28.47 2,988,685 -0.41(-1.42%)
Apr 28, 2016 29.21 29.33 28.45 28.88 3,713,936 -0.85(-2.86%)
Apr 27, 2016 29.95 30.18 29.37 29.73 2,587,253 -0.22(-0.73%)
Apr 26, 2016 29.75 30.10 29.75 29.95 1,239,957 +0.26(+0.88%)
Apr 25, 2016 29.85 29.90 29.45 29.69 785,787 -0.15(-0.50%)
Apr 22, 2016 29.60 29.96 29.42 29.84 1,282,363 +0.31(+1.05%)
Apr 21, 2016 30.24 30.43 29.37 29.53 1,647,847 -0.60(-1.99%)
Apr 20, 2016 30.33 30.45 30.01 30.13 1,566,712 -0.20(-0.66%)
Apr 19, 2016 29.97 30.33 29.75 30.33 3,931,366 +0.56(+1.88%)
Apr 18, 2016 29.61 30.02 29.54 29.77 1,630,521 +0.07(+0.24%)
Apr 15, 2016 29.73 29.85 29.17 29.70 1,140,231 -0.06(-0.20%)
Apr 14, 2016 30.02 30.16 29.53 29.76 2,085,657 -0.24(-0.80%)
Apr 13, 2016 29.91 30.12 29.69 30.00 1,519,543 +0.17(+0.57%)
Apr 12, 2016 29.34 29.98 29.21 29.83 2,108,288 +0.52(+1.77%)
Apr 11, 2016 28.91 29.35 28.75 29.31 1,219,760 +0.51(+1.77%)
Apr 08, 2016 28.93 29.21 28.64 28.80 831,443 +0.07(+0.24%)
Apr 07, 2016 28.89 29.03 28.49 28.73 1,117,340 -0.49(-1.68%)
Apr 06, 2016 29.17 29.44 28.93 29.22 2,932,243 +0.17(+0.59%)
Apr 05, 2016 28.58 29.05 28.33 29.05 1,184,039 +0.16(+0.55%)
Apr 04, 2016 28.92 29.20 28.83 28.89 1,186,690 -0.20(-0.69%)
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.