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 (%)
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 +1.97(+6.44%)
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%)
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.