Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.50 30.70 30.27 30.58 1,556,411 +0.23(+0.76%)
May 05, 2023 29.70 30.48 29.64 30.35 1,751,752 +0.98(+3.34%)
May 04, 2023 29.95 30.02 29.07 29.37 2,083,019 -0.55(-1.84%)
May 03, 2023 31.16 31.40 29.68 29.92 4,722,627 -1.24(-3.98%)
May 02, 2023 31.32 31.32 30.54 31.16 3,688,196 -0.44(-1.39%)
May 01, 2023 31.56 31.83 31.46 31.60 2,613,189 +0.03(+0.10%)
Apr 28, 2023 31.29 31.69 31.19 31.57 2,302,227 +0.27(+0.86%)
Apr 27, 2023 30.84 31.31 30.66 31.30 1,510,129 +0.66(+2.15%)
Apr 26, 2023 30.76 31.35 30.61 30.64 2,271,421 -0.19(-0.62%)
Apr 25, 2023 31.30 31.54 30.79 30.83 1,797,619 -0.90(-2.84%)
Apr 24, 2023 31.56 31.82 31.48 31.73 2,382,924 +0.33(+1.05%)
Apr 21, 2023 32.12 32.27 31.30 31.40 2,046,663 -0.32(-1.01%)
Apr 20, 2023 31.30 31.77 31.23 31.72 3,810,430 +0.15(+0.48%)
Apr 19, 2023 31.53 31.63 31.27 31.57 1,765,632 +0.02(+0.06%)
Apr 18, 2023 31.68 31.85 31.30 31.55 1,650,424 -0.03(-0.09%)
Apr 17, 2023 31.15 31.63 31.09 31.58 1,709,153 +0.46(+1.48%)
Apr 14, 2023 31.38 31.50 30.83 31.12 3,352,654 -0.33(-1.05%)
Apr 13, 2023 31.00 31.61 30.98 31.45 4,203,223 +0.95(+3.11%)
Apr 12, 2023 30.86 30.86 30.43 30.50 2,916,009 +0.05(+0.16%)
Apr 11, 2023 30.30 30.61 30.00 30.45 2,368,251 +0.53(+1.77%)
Apr 10, 2023 30.23 30.54 29.77 29.92 3,046,761 -0.43(-1.42%)
Apr 06, 2023 29.83 30.35 29.83 30.35 2,231,318 +0.20(+0.66%)
Apr 05, 2023 29.78 30.19 29.62 30.15 2,491,381 +0.06(+0.20%)
Apr 04, 2023 31.06 31.13 29.93 30.09 2,071,048 -1.03(-3.31%)
Apr 03, 2023 31.02 31.63 30.69 31.12 3,386,837 +0.83(+2.74%)
Mar 31, 2023 29.44 30.32 29.44 30.29 1,996,263 +0.82(+2.78%)
Mar 30, 2023 29.61 29.74 29.36 29.47 1,877,343 +0.24(+0.82%)
Mar 29, 2023 29.12 29.39 28.92 29.23 1,737,151 +0.53(+1.85%)
Mar 28, 2023 28.35 28.71 28.28 28.70 1,481,209 +0.29(+1.02%)
Mar 27, 2023 28.43 28.55 28.11 28.41 1,245,642 +0.31(+1.10%)
Mar 24, 2023 27.73 28.18 27.21 28.10 2,261,413 +0.09(+0.32%)
Mar 23, 2023 27.94 28.68 27.70 28.01 2,290,588 +0.09(+0.32%)
Mar 22, 2023 28.39 28.66 27.90 27.92 1,784,333 -0.62(-2.17%)
Mar 21, 2023 28.35 28.73 28.30 28.54 1,885,583 +0.65(+2.33%)
Mar 20, 2023 28.06 28.30 27.75 27.89 3,107,622 +0.04(+0.14%)
Mar 17, 2023 28.16 28.28 27.57 27.85 34,854,692 -0.56(-1.97%)
Mar 16, 2023 28.16 28.56 27.73 28.41 6,122,176 +0.59(+2.12%)
Mar 15, 2023 28.56 28.79 27.61 27.82 6,074,680 -1.71(-5.79%)
Mar 14, 2023 29.61 30.04 29.08 29.53 4,429,838 +0.51(+1.76%)
Mar 13, 2023 29.11 29.58 28.96 29.02 2,981,348 -0.55(-1.86%)
Mar 10, 2023 30.12 30.20 29.23 29.57 2,941,963 -0.46(-1.53%)
Mar 09, 2023 31.03 31.52 29.93 30.03 2,986,626 -1.03(-3.32%)
Mar 08, 2023 30.87 31.23 30.80 31.06 2,772,225 +0.26(+0.84%)
Mar 07, 2023 30.94 31.47 30.55 30.80 2,710,842 -0.29(-0.93%)
Mar 06, 2023 32.25 32.56 31.00 31.09 6,767,408 +0.04(+0.13%)
Mar 03, 2023 30.95 31.07 30.58 31.05 1,544,488 +0.36(+1.17%)
Mar 02, 2023 29.98 30.85 29.79 30.69 1,749,604 +0.52(+1.72%)
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.