Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.76 -1.12 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.45 35.50 34.64 34.76 3,616,273 -1.12(-3.12%)
Jul 18, 2024 36.05 36.81 35.77 35.88 1,600,026 -0.31(-0.86%)
Jul 17, 2024 35.97 36.37 35.89 36.19 2,116,451 -0.08(-0.22%)
Jul 16, 2024 36.00 36.53 35.66 36.27 1,841,720 +0.65(+1.82%)
Jul 15, 2024 35.45 35.98 35.32 35.62 1,439,212 +0.17(+0.48%)
Jul 12, 2024 35.63 35.92 35.41 35.45 1,725,793 -0.02(-0.06%)
Jul 11, 2024 34.87 35.55 34.69 35.47 1,955,907 +0.99(+2.87%)
Jul 10, 2024 34.21 34.49 34.06 34.48 1,962,961 +0.54(+1.59%)
Jul 09, 2024 34.27 34.36 33.92 33.94 2,025,516 -0.42(-1.22%)
Jul 08, 2024 34.02 34.63 34.02 34.36 1,788,158 +0.61(+1.81%)
Jul 05, 2024 34.09 34.16 33.68 33.75 2,306,662 -0.42(-1.23%)
Jul 03, 2024 34.08 34.20 33.83 34.17 982,295 +0.21(+0.62%)
Jul 02, 2024 33.51 33.98 33.44 33.96 1,825,293 +0.26(+0.77%)
Jul 01, 2024 34.21 34.32 33.62 33.70 1,399,165 -0.47(-1.38%)
Jun 28, 2024 33.82 34.23 33.67 34.17 2,392,492 +0.41(+1.21%)
Jun 27, 2024 34.09 34.09 33.53 33.76 1,505,430 -0.24(-0.71%)
Jun 26, 2024 33.68 34.11 33.55 34.00 1,508,340 -0.19(-0.56%)
Jun 25, 2024 34.65 34.65 33.82 34.19 2,255,087 -0.58(-1.67%)
Jun 24, 2024 34.69 35.15 34.57 34.77 1,203,222 +0.17(+0.49%)
Jun 21, 2024 34.33 34.64 34.07 34.60 2,123,216 +0.24(+0.70%)
Jun 20, 2024 34.54 34.76 34.31 34.36 1,450,184 -0.24(-0.69%)
Jun 18, 2024 34.75 34.86 34.49 34.60 1,221,836 -0.18(-0.52%)
Jun 17, 2024 34.40 34.85 34.35 34.78 1,456,962 +0.27(+0.78%)
Jun 14, 2024 35.27 35.28 34.34 34.51 1,705,272 -1.19(-3.33%)
Jun 13, 2024 35.97 36.15 35.56 35.70 878,689 -0.42(-1.16%)
Jun 12, 2024 36.79 36.98 35.97 36.12 2,307,537 -0.01(-0.03%)
Jun 11, 2024 36.00 36.28 35.82 36.13 1,930,194 -0.02(-0.06%)
Jun 10, 2024 35.71 36.15 35.56 36.15 2,592,294 +0.12(+0.33%)
Jun 07, 2024 36.03 36.23 35.80 36.03 1,680,135 -0.24(-0.66%)
Jun 06, 2024 36.32 36.53 36.10 36.27 2,106,295 -0.08(-0.22%)
Jun 05, 2024 35.70 36.40 35.62 36.35 2,849,332 +0.68(+1.91%)
Jun 04, 2024 35.74 35.87 35.42 35.67 1,267,088 -0.20(-0.56%)
Jun 03, 2024 35.81 36.08 35.24 35.87 2,738,235 +0.28(+0.79%)
May 31, 2024 34.68 35.65 34.67 35.59 2,188,927 +0.94(+2.71%)
May 30, 2024 34.21 34.81 34.16 34.65 1,374,241 +0.58(+1.70%)
May 29, 2024 34.42 34.45 34.04 34.07 1,593,806 -0.77(-2.21%)
May 28, 2024 35.16 35.19 34.77 34.84 1,528,877 -0.31(-0.88%)
May 24, 2024 34.98 35.23 34.91 35.15 1,281,147 +0.24(+0.69%)
May 23, 2024 35.38 35.54 34.86 34.91 2,097,763 -0.37(-1.05%)
May 22, 2024 34.75 35.31 34.74 35.28 2,128,743 +0.33(+0.94%)
May 21, 2024 35.21 35.21 34.89 34.95 2,319,623 -0.28(-0.79%)
May 20, 2024 35.49 35.84 35.14 35.23 1,481,240 -0.41(-1.15%)
May 17, 2024 35.59 35.73 35.34 35.64 1,919,172 +0.28(+0.79%)
May 16, 2024 35.62 35.90 35.31 35.36 2,253,171 -0.21(-0.59%)
May 15, 2024 36.76 36.76 35.47 35.57 2,849,677 -0.97(-2.65%)
May 14, 2024 36.31 36.56 36.20 36.54 2,724,052 +0.35(+0.97%)
May 13, 2024 36.30 36.32 35.95 36.19 1,823,147 +0.15(+0.42%)
May 10, 2024 36.37 36.46 35.98 36.04 1,249,137 -0.17(-0.47%)
May 09, 2024 36.47 36.50 36.08 36.21 1,448,289 -0.12(-0.33%)
May 08, 2024 36.05 36.38 36.01 36.33 2,260,355 +0.15(+0.41%)
May 07, 2024 35.66 36.22 35.60 36.18 2,910,180 +0.70(+1.97%)
May 06, 2024 35.46 35.59 35.21 35.48 2,339,072 +0.28(+0.80%)
May 03, 2024 35.27 35.31 34.82 35.20 3,991,263 +0.37(+1.06%)
May 02, 2024 34.79 35.20 34.57 34.83 4,755,017 +0.62(+1.81%)
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.