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 (%)
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%)
Jun 01, 2023 29.06 30.07 29.02 30.02 2,279,018 +1.01(+3.48%)
May 31, 2023 29.80 29.94 28.88 29.01 2,877,844 -0.95(-3.17%)
May 30, 2023 29.91 30.05 29.46 29.96 1,643,449 +0.11(+0.37%)
May 26, 2023 29.79 29.98 29.50 29.85 1,561,392 +0.21(+0.71%)
May 25, 2023 29.63 29.77 29.19 29.64 1,938,607 +0.10(+0.34%)
May 24, 2023 29.84 29.99 29.38 29.54 2,033,330 -0.47(-1.57%)
May 23, 2023 30.27 30.64 29.95 30.01 1,417,030 -0.54(-1.77%)
May 22, 2023 30.70 30.87 30.54 30.55 1,138,898 -0.09(-0.29%)
May 19, 2023 31.17 31.18 30.31 30.64 1,779,517 -0.35(-1.13%)
May 18, 2023 30.53 31.00 30.37 30.99 2,153,937 +0.42(+1.37%)
May 17, 2023 30.14 30.82 30.07 30.57 1,248,940 +0.52(+1.73%)
May 16, 2023 30.34 30.40 29.95 30.05 1,387,004 -0.56(-1.83%)
May 15, 2023 30.09 30.62 30.09 30.61 2,212,970 +0.55(+1.83%)
May 12, 2023 30.47 30.58 29.84 30.06 1,749,672 -0.21(-0.69%)
May 11, 2023 30.24 30.45 29.95 30.27 2,012,226 -0.16(-0.53%)
May 10, 2023 31.11 31.21 30.16 30.43 1,842,056 -0.30(-0.98%)
May 09, 2023 30.51 30.84 30.18 30.73 1,747,577 +0.15(+0.49%)
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%)
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.