Axalta Coating Systems Ltd (NY: AXTA )

28.79 USD +0.20 (+0.70%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 28.50 28.63 27.88 28.59 4,563,183 +0.63(+2.25%)
Sep 20, 2021 28.09 28.38 27.71 27.96 2,848,030 -0.61(-2.14%)
Sep 17, 2021 28.76 28.87 28.36 28.57 2,577,751 -0.29(-1.00%)
Sep 16, 2021 29.12 29.12 28.54 28.86 2,001,362 -0.29(-0.99%)
Sep 15, 2021 28.95 29.22 28.82 29.15 2,633,102 +0.19(+0.66%)
Sep 14, 2021 29.30 29.30 28.67 28.96 2,335,429 -0.32(-1.09%)
Sep 13, 2021 29.21 29.44 29.05 29.28 1,860,854 +0.32(+1.10%)
Sep 10, 2021 29.54 29.64 28.95 28.96 1,757,223 -0.56(-1.90%)
Sep 09, 2021 28.55 29.83 28.51 29.52 3,585,773 +0.45(+1.55%)
Sep 08, 2021 29.24 29.29 28.92 29.07 2,796,085 -0.24(-0.82%)
Sep 07, 2021 29.08 29.42 29.06 29.31 3,795,745 -0.55(-1.84%)
Sep 03, 2021 29.99 30.14 29.64 29.86 2,002,539 -0.20(-0.67%)
Sep 02, 2021 30.26 30.42 29.96 30.06 2,662,596 -0.19(-0.63%)
Sep 01, 2021 30.48 30.57 30.10 30.25 2,131,401 -0.29(-0.95%)
Aug 31, 2021 30.92 31.06 30.51 30.54 1,740,552 -0.46(-1.48%)
Aug 30, 2021 31.51 31.51 30.99 31.00 1,736,672 -0.30(-0.96%)
Aug 27, 2021 31.00 31.43 31.00 31.30 1,228,583 +0.38(+1.23%)
Aug 26, 2021 31.14 31.33 30.90 30.92 1,023,148 -0.33(-1.06%)
Aug 25, 2021 30.87 31.35 30.71 31.25 1,338,389 +0.28(+0.90%)
Aug 24, 2021 30.71 31.15 30.53 30.97 1,426,871 +0.43(+1.41%)
Aug 23, 2021 30.84 30.94 30.42 30.54 1,511,511 -0.14(-0.46%)
Aug 20, 2021 30.28 30.71 30.23 30.68 2,344,677 +0.27(+0.89%)
Aug 19, 2021 30.42 30.68 30.22 30.41 2,543,289 -0.43(-1.39%)
Aug 18, 2021 31.06 31.14 30.81 30.84 1,625,401 -0.25(-0.80%)
Aug 17, 2021 31.14 31.26 30.73 31.09 2,211,737 -0.33(-1.05%)
Aug 16, 2021 31.79 31.79 31.38 31.42 1,823,327 -0.47(-1.47%)
Aug 13, 2021 31.55 31.94 31.45 31.89 2,785,406 +0.39(+1.24%)
Aug 12, 2021 31.40 31.57 31.04 31.50 1,690,855 +0.25(+0.80%)
Aug 11, 2021 30.86 31.31 30.64 31.25 2,064,324 +0.49(+1.59%)
Aug 10, 2021 30.38 30.81 30.24 30.76 4,137,202 +0.43(+1.42%)
Aug 09, 2021 30.15 30.39 29.92 30.33 1,827,312 +0.16(+0.53%)
Aug 06, 2021 29.94 30.21 29.79 30.17 1,416,987 +0.45(+1.51%)
Aug 05, 2021 29.91 30.09 29.62 29.72 1,964,613 -0.06(-0.20%)
Aug 04, 2021 30.12 30.20 29.75 29.78 2,326,315 -0.46(-1.52%)
Aug 03, 2021 29.89 30.27 29.73 30.24 3,467,669 +0.27(+0.90%)
Aug 02, 2021 30.17 30.46 29.85 29.97 2,130,853 -0.13(-0.43%)
Jul 30, 2021 30.20 30.35 29.96 30.10 1,939,441 -0.03(-0.10%)
Jul 29, 2021 30.08 30.36 30.02 30.13 3,138,167 +0.16(+0.53%)
Jul 28, 2021 30.02 30.31 29.51 29.97 4,521,930 -0.27(-0.89%)
Jul 27, 2021 29.56 30.36 29.22 30.24 8,775,160 +0.86(+2.93%)
Jul 26, 2021 29.06 29.50 28.68 29.38 4,493,908 +0.40(+1.38%)
Jul 23, 2021 28.61 29.06 28.52 28.98 4,231,512 +0.55(+1.93%)
Jul 22, 2021 28.59 28.68 28.35 28.43 3,405,618 -0.08(-0.28%)
Jul 21, 2021 28.16 28.55 28.16 28.51 3,108,970 +0.60(+2.15%)
Jul 20, 2021 26.96 28.05 26.42 27.91 6,818,440 -0.08(-0.29%)
Jul 19, 2021 28.09 28.43 27.82 27.99 3,037,781 -0.75(-2.61%)
Jul 16, 2021 29.74 29.88 28.72 28.74 4,218,108 -0.92(-3.10%)
Jul 15, 2021 29.75 30.07 29.50 29.66 1,944,634 -0.31(-1.03%)
Jul 14, 2021 29.83 30.18 29.70 29.97 1,530,705 +0.16(+0.54%)
Jul 13, 2021 30.23 30.27 29.70 29.81 2,318,037 -0.62(-2.04%)
Jul 12, 2021 30.11 30.56 30.00 30.43 2,040,180 +0.06(+0.20%)
Jul 09, 2021 30.42 30.55 30.11 30.37 2,092,357 +0.34(+1.13%)
Jul 08, 2021 30.27 30.32 29.86 30.03 2,628,295 -0.47(-1.54%)
Jul 07, 2021 29.95 30.65 29.95 30.50 2,529,288 +0.36(+1.19%)
Jul 06, 2021 30.85 30.85 29.80 30.14 3,344,740 -0.73(-2.36%)
Jul 02, 2021 30.62 30.91 30.39 30.87 2,024,583 +0.25(+0.82%)
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.