Advertisement
U.S. markets closed

Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Delayed Price. Currency in USD
31.76-0.77 (-2.37%)
At close: 04:00PM EDT
31.41 -0.35 (-1.10%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202432.2632.2931.5231.7631.761,544,800
Apr 11, 202432.7132.7832.4732.5332.531,494,900
Apr 10, 202433.0433.1732.5432.5532.551,521,700
Apr 09, 202433.1833.5433.0233.5433.541,071,900
Apr 08, 202433.3133.3132.9432.9632.961,040,400
Apr 05, 202433.0933.1732.8133.0233.021,494,500
Apr 04, 202433.7333.9633.0233.1133.112,271,400
Apr 03, 202433.4333.7433.4333.5533.553,393,500
Apr 02, 202434.1534.1833.3633.4033.401,839,800
Apr 01, 202434.3934.5033.9834.4034.402,639,400
Mar 28, 202434.2934.5334.0934.3934.391,741,900
Mar 27, 202433.7134.2933.7134.2834.282,032,900
Mar 26, 202433.5033.6533.3833.4633.461,277,800
Mar 25, 202433.4433.6733.3133.4333.431,454,900
Mar 22, 202433.8133.8233.4233.4633.461,364,000
Mar 21, 202433.6233.8333.5333.7433.742,240,300
Mar 20, 202433.1733.7633.0133.5433.542,263,400
Mar 19, 202433.3233.4432.9633.1633.161,734,400
Mar 18, 202433.4233.8033.2933.2933.291,716,700
Mar 15, 202432.8633.6032.8633.3833.383,091,000
Mar 14, 202433.6533.8432.9733.1833.181,616,500
Mar 13, 202433.6934.0833.6433.7233.721,508,900
Mar 12, 202433.3633.7633.3033.7333.731,797,700
Mar 11, 202433.2433.5533.1333.2933.291,266,900
Mar 08, 202433.1933.5033.0333.1533.151,909,400
Mar 07, 202432.8533.1532.8533.0333.031,437,000
Mar 06, 202432.5132.7532.3832.5632.56998,500
Mar 05, 202432.5332.6532.2532.2832.281,268,700
Mar 04, 202432.4932.7932.4332.7032.702,080,600
Mar 01, 202432.6632.7632.3932.4832.481,623,500
Feb 29, 202432.5932.8332.4332.7332.731,698,900
Feb 28, 202432.2132.8032.0332.4832.481,551,400
Feb 27, 202432.2432.4232.0732.2032.201,326,900
Feb 26, 202432.1332.2731.9132.1632.161,429,300
Feb 23, 202432.1732.4032.0632.2432.241,822,900
Feb 22, 202431.7032.1531.7032.0732.071,706,400
Feb 21, 202431.4131.6131.2731.5631.563,206,500
Feb 20, 202431.1031.4231.0231.3931.391,352,100
Feb 16, 202431.3731.6731.3131.3131.311,356,900
Feb 15, 202431.2531.6831.1731.5131.511,698,100
Feb 14, 202430.8031.2530.7431.0931.091,814,500
Feb 13, 202430.8730.9630.4030.6530.652,525,000
Feb 12, 202431.3731.6231.2331.4831.482,363,800
Feb 09, 202431.3231.6030.9731.3331.334,583,700
Feb 08, 202432.3532.7030.4831.0531.058,795,300
Feb 07, 202432.6732.8932.5232.5532.553,532,800
Feb 06, 202432.1532.4232.1232.4232.422,083,000
Feb 05, 202432.2132.4031.8832.1232.121,579,200
Feb 02, 202432.5632.7832.4732.6232.621,839,500
Feb 01, 202432.5832.9732.3932.9432.941,680,700
Jan 31, 202432.8333.1532.3832.4232.422,179,400
Jan 30, 202432.6233.0532.5832.7932.791,841,000
Jan 29, 202432.4332.6832.2932.6832.681,469,100
Jan 26, 202432.5732.7832.3532.5432.541,614,800
Jan 25, 202432.6332.6932.0932.4232.421,463,900
Jan 24, 202432.7832.7832.2932.4732.471,897,000
Jan 23, 202432.8832.9532.3832.6532.651,548,700
Jan 22, 202432.5332.9632.5332.7332.732,171,500
Jan 19, 202432.8632.8732.3032.4532.452,976,100
Jan 18, 202432.8232.9732.5632.9032.901,952,800
Jan 17, 202432.4332.7432.3632.5932.591,532,100
Jan 16, 202432.5532.8732.4432.8432.841,488,600
Jan 12, 202433.2033.2832.6532.9432.941,178,700
Jan 11, 202432.9833.0232.6332.9832.981,292,500
Jan 10, 202432.8733.0932.7732.9932.991,601,100
Jan 09, 202432.8232.9032.5832.9032.901,265,600
Jan 08, 202432.8033.1832.6033.1733.171,377,500
Jan 05, 202432.5233.1932.5032.9632.962,063,100
Jan 04, 202432.5432.8932.4132.7132.712,755,100
Jan 03, 202433.1233.3432.6832.7132.711,501,900
Jan 02, 202433.6133.8633.3333.4833.481,093,300
Dec 29, 202334.1434.2433.9633.9733.97946,900
Dec 28, 202334.1334.3734.1034.2534.25718,200
Dec 27, 202334.2534.4234.1234.2134.211,022,800
Dec 26, 202334.1234.4034.1234.1934.19792,500
Dec 22, 202334.0534.4534.0534.1534.151,344,100
Dec 21, 202333.8734.0633.6334.0034.001,653,800
Dec 20, 202334.0034.0833.4733.5033.501,612,300
Dec 19, 202333.8634.1233.8334.1234.121,531,900
Dec 18, 202333.9934.0133.4033.6833.682,310,000
Dec 15, 202333.4834.0033.4833.8533.853,790,000
Dec 14, 202333.6634.0633.4233.6733.675,064,400
Dec 13, 202332.9933.4232.9133.2733.273,592,200
Dec 12, 202333.0533.2132.9233.0433.042,725,700
Dec 11, 202332.8733.1932.8733.1533.151,703,300
Dec 08, 202332.5833.0032.5832.8832.881,810,300
Dec 07, 202332.3432.7332.2432.6232.622,286,300
Dec 06, 202332.2832.5532.1232.1532.152,075,800
Dec 05, 202332.0132.1831.8632.1332.132,540,700
Dec 04, 202332.0732.3831.9132.2632.262,250,200
Dec 01, 202331.4032.2331.3232.1932.192,128,500
Nov 30, 202331.1731.4830.9731.4731.471,563,000
Nov 29, 202331.1931.3331.0331.0731.071,934,600
Nov 28, 202331.1031.1230.8230.9130.911,737,900
Nov 27, 202330.9831.1830.9831.1231.121,459,200
Nov 24, 202330.9331.2630.9231.1931.19484,300
Nov 22, 202331.0831.1830.8030.9630.961,233,400
Nov 21, 202330.9031.1430.8230.9330.931,109,800
Nov 20, 202330.9231.0530.7231.0031.001,610,100
Nov 17, 202331.0031.2530.8731.0731.072,428,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...