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 (%)
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%)
Mar 01, 2023 29.67 30.30 29.63 30.17 1,492,997 +0.37(+1.24%)
Feb 28, 2023 29.72 30.27 29.61 29.80 1,547,544 +0.14(+0.47%)
Feb 27, 2023 29.49 29.72 29.32 29.66 1,453,429 +0.58(+1.99%)
Feb 24, 2023 28.44 29.29 28.19 29.08 1,598,919 +0.29(+1.01%)
Feb 23, 2023 28.96 29.08 28.39 28.79 1,331,174 +0.03(+0.10%)
Feb 22, 2023 28.61 28.86 28.43 28.76 1,328,318 +0.27(+0.95%)
Feb 21, 2023 28.96 29.18 28.43 28.49 1,536,742 -0.89(-3.03%)
Feb 17, 2023 29.42 29.42 28.90 29.38 2,070,190 +0.41(+1.42%)
Feb 16, 2023 28.99 29.49 28.88 28.97 1,505,401 -0.58(-1.96%)
Feb 15, 2023 29.25 29.73 29.20 29.55 1,030,000 +0.12(+0.41%)
Feb 14, 2023 29.18 29.64 29.16 29.43 2,605,392 +0.16(+0.55%)
Feb 13, 2023 29.15 29.50 29.01 29.27 1,160,328 +0.21(+0.72%)
Feb 10, 2023 29.11 29.18 28.74 29.06 1,194,726 -0.23(-0.79%)
Feb 09, 2023 29.76 29.99 29.25 29.29 1,119,213 -0.24(-0.81%)
Feb 08, 2023 29.90 30.10 29.46 29.53 1,780,667 -0.68(-2.25%)
Feb 07, 2023 29.75 30.25 29.52 30.21 2,005,381 +0.30(+1.00%)
Feb 06, 2023 29.79 29.98 29.56 29.91 1,419,366 -0.22(-0.73%)
Feb 03, 2023 30.00 30.34 29.80 30.13 2,205,385 -0.32(-1.05%)
Feb 02, 2023 30.51 30.80 30.24 30.45 2,165,379 +0.10(+0.33%)
Feb 01, 2023 29.89 30.65 29.89 30.35 2,157,403 +0.25(+0.83%)
Jan 31, 2023 29.65 30.19 29.46 30.10 2,472,273 +0.56(+1.90%)
Jan 30, 2023 29.88 30.01 29.43 29.54 3,002,406 +0.27(+0.92%)
Jan 27, 2023 28.84 29.49 28.67 29.27 3,888,936 +0.51(+1.77%)
Jan 26, 2023 27.73 28.93 27.50 28.76 5,253,034 +1.33(+4.85%)
Jan 25, 2023 27.18 27.47 27.00 27.43 2,266,581 -0.10(-0.36%)
Jan 24, 2023 27.64 27.87 27.30 27.53 2,034,801 -0.35(-1.26%)
Jan 23, 2023 27.34 27.96 27.24 27.88 3,251,318 +0.48(+1.75%)
Jan 20, 2023 26.36 27.50 26.30 27.40 2,761,964 +1.32(+5.06%)
Jan 19, 2023 26.72 26.78 26.08 26.08 1,769,443 -0.98(-3.62%)
Jan 18, 2023 27.14 27.59 27.01 27.06 4,736,134 +0.05(+0.19%)
Jan 17, 2023 27.31 27.45 26.91 27.01 1,367,439 -0.26(-0.95%)
Jan 13, 2023 27.37 27.44 27.08 27.27 3,330,833 -0.34(-1.23%)
Jan 12, 2023 27.84 28.00 27.55 27.61 3,580,272 +0.16(+0.58%)
Jan 11, 2023 27.46 27.52 27.16 27.45 1,680,399 +0.53(+1.97%)
Jan 10, 2023 26.49 27.09 26.35 26.92 2,023,715 +0.30(+1.13%)
Jan 09, 2023 26.61 27.02 26.09 26.62 3,753,072 +0.09(+0.34%)
Jan 06, 2023 25.50 26.66 25.50 26.53 2,030,640 +1.20(+4.74%)
Jan 05, 2023 26.10 26.12 25.32 25.33 2,274,381 -1.10(-4.16%)
Jan 04, 2023 25.89 26.61 25.89 26.43 2,176,298 +0.80(+3.12%)
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.