Quantcast

Axalta Coating Systems Ltd. Common Shares Historical Stock Prices

AXTA 
$27.79
*  
0.06
0.22%
Get AXTA Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading AXTA now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.05 28.13 27.65 27.79 946,384
08/19/2019 28.03 28.13 27.65 27.79 970,732
08/16/2019 27.37 27.95 27.3 27.73 1,415,617
08/15/2019 27.69 27.86 27.44 27.52 2,276,038
08/14/2019 27.61 27.97 27.49 27.55 2,179,184
08/13/2019 27.78 28.41 27.78 28.1 1,987,373
08/12/2019 28.32 28.335 27.83 27.95 1,571,307
08/09/2019 28.86 28.93 28.355 28.47 3,285,897
08/08/2019 28.8 29.27 28.7 29.09 1,544,420
08/07/2019 27.96 29.1 27.84 28.52 3,424,164
08/06/2019 28.25 28.365 27.925 28.28 1,198,435
08/05/2019 28.26 28.32 27.88 28.22 1,499,720
08/02/2019 28.64 28.815 28.28 28.65 1,369,319
08/01/2019 29.5 29.71 28.45 28.84 4,032,313
07/31/2019 30.21 30.32 29.29 29.63 2,069,529
07/30/2019 30.01 30.32 29.75 30.31 1,802,697
07/29/2019 30.99 30.99 30.29 30.29 1,845,771
07/26/2019 30.89 30.95 30.42 30.87 2,148,958
07/25/2019 30.46 31.2 30.04 30.73 4,665,769
07/24/2019 30.22 30.26 29.83 30.19 2,568,972
07/23/2019 29.85 30.38 29.79 30.36 2,171,791
07/22/2019 30.2 30.27 29.54 29.64 2,648,896
07/19/2019 30.59 30.66 30.15 30.15 1,499,373
07/18/2019 30 32.14 29.96 30.4 5,534,795
07/17/2019 30.87 31.32 30.135 30.22 2,452,281
07/16/2019 29.59 30.98 29.5 30.67 4,192,638
07/15/2019 29.54 29.58 29.255 29.52 1,672,993
07/12/2019 29.54 29.72 29.18 29.56 1,191,996
07/11/2019 29.45 29.505 29.15 29.38 1,461,663
07/10/2019 30.02 30.02 29.35 29.4 1,195,402
07/09/2019 29.9 30.01 29.6 29.81 1,840,133
07/08/2019 30.16 30.315 29.985 30.05 1,918,118
07/05/2019 30.25 30.38 30.05 30.29 982,602
07/03/2019 30.4 30.5 30.17 30.43 651,485
07/02/2019 30.36 30.38 30.08 30.3 1,039,819
07/01/2019 30.22 30.53 29.93 30.35 1,796,148
06/28/2019 29.93 30.15 29.625 29.77 4,584,703
06/27/2019 29.95 30.22 29.77 29.94 2,248,654
06/26/2019 30.65 30.72 29.9 29.91 3,185,079
06/25/2019 30.17 30.695 30.02 30.64 2,907,300
06/24/2019 30.48 30.67 29.945 30.16 6,138,751
06/21/2019 29.82 30.14 29.53 29.99 3,261,976
06/20/2019 29.39 29.98 29.13 29.79 5,562,961
06/19/2019 29.65 29.8 28.8331 29.33 16,820,160
06/18/2019 25.93 26.13 25.76 25.82 1,542,045
06/17/2019 26.09 26.105 25.77 25.8 1,027,076
06/14/2019 26.11 26.19 25.84 26.08 1,343,726
06/13/2019 25.87 26.18 25.63 26.18 3,625,419
06/12/2019 25.7 25.82 25.455 25.68 1,115,310
06/11/2019 25.64 25.88 25.56 25.69 2,681,572
06/10/2019 25.67 25.86 25.345 25.39 3,251,750
06/07/2019 25.57 25.71 25.33 25.41 2,639,886
06/06/2019 25.45 25.625 25.275 25.5 1,949,502
06/05/2019 25.46 25.53 25.03 25.46 3,577,641
06/04/2019 24.66 25.41 24.41 25.36 3,028,994
06/03/2019 23.45 24.2 23.34 24.16 3,460,862
05/31/2019 23.83 23.89 23.49 23.51 2,508,216
05/30/2019 24.14 24.41 24.04 24.15 1,449,983
05/29/2019 24.25 24.25 23.97 24.19 1,283,880
05/28/2019 24.49 24.66 24.27 24.37 2,282,344
05/24/2019 24.81 24.81 24.39 24.48 1,435,330
05/23/2019 24.69 24.965 24.5 24.62 1,261,658
05/22/2019 25.08 25.08 24.83 24.98 1,616,457
05/21/2019 24.91 25.21 24.82 25.08 2,638,672
05/20/2019 25.38 25.56 24.605 24.75 3,373,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio