AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201928.8028.9028.6628.7928.792,178,900
Oct 17, 201928.7828.9028.5728.8028.801,256,400
Oct 16, 201928.7129.1528.6828.7228.721,779,800
Oct 15, 201929.0729.2228.7628.8028.801,606,300
Oct 14, 201929.0029.1928.8728.9728.971,107,800
Oct 11, 201928.9529.2728.9529.0429.042,624,400
Oct 10, 201928.7428.8928.5828.8228.821,482,700
Oct 09, 201928.5528.8528.3828.7028.702,989,900
Oct 08, 201929.6529.8827.9928.3228.329,700,600
Oct 07, 201929.9930.1729.8129.8429.841,782,800
Oct 04, 201929.9030.0429.7630.0030.001,950,100
Oct 03, 201929.5529.8029.4429.7929.791,268,500
Oct 02, 201929.4429.8129.1929.7229.721,830,200
Oct 01, 201930.3530.6429.6629.7329.732,106,300
Sep 30, 201930.1430.3829.9830.1530.151,339,800
Sep 27, 201930.2830.4729.9130.2230.221,939,600
Sep 26, 201930.4730.4830.0430.2130.212,036,300
Sep 25, 201930.2230.6530.0930.6030.60925,200
Sep 24, 201930.4930.7530.1530.2530.252,200,200
Sep 23, 201930.2830.6830.2830.4430.441,633,600
Sep 20, 201931.1431.2830.4330.4430.443,203,700
Sep 19, 201931.3731.5931.0531.1231.122,106,800
Sep 18, 201931.5531.7731.0231.4731.472,691,900
Sep 17, 201931.1732.2030.6631.7331.735,490,000
Sep 16, 201931.3731.7631.0331.3131.312,519,000
Sep 13, 201930.7131.4630.7031.3931.393,383,600
Sep 12, 201930.2830.7730.1530.5330.531,629,400
Sep 11, 201930.5430.5730.1730.2930.291,429,800
Sep 10, 201930.6330.6329.9230.5730.571,940,700
Sep 09, 201930.4630.7029.8630.6730.673,578,000
Sep 06, 201929.8930.6529.7630.3830.382,888,400
Sep 05, 201929.3030.1829.2829.6429.644,126,000
Sep 04, 201929.0729.2328.8029.0129.011,193,600
Sep 03, 201928.7028.7528.3428.7428.741,892,600
Aug 30, 201929.0629.0628.7028.8828.881,526,400
Aug 29, 201928.8529.2528.7028.9228.922,726,000
Aug 28, 201927.2228.7227.2228.5828.584,369,100
Aug 27, 201927.2727.3426.7526.9226.92936,700
Aug 26, 201926.9427.0826.7127.0827.081,414,700
Aug 23, 201927.3827.4526.6526.7526.751,126,300
Aug 22, 201927.6827.8727.4227.5027.50703,500
Aug 21, 201927.8327.8427.5727.6427.641,751,000
Aug 20, 201927.7027.7327.4927.6727.671,339,500
Aug 19, 201928.0328.1327.6527.7927.79970,700
Aug 16, 201927.3727.9527.3027.7327.731,415,600
Aug 15, 201927.6927.8627.4427.5227.522,276,000
Aug 14, 201927.6127.9727.4927.5527.552,179,200
Aug 13, 201927.7828.4127.7828.1028.101,985,400
Aug 12, 201928.3228.3327.8327.9527.951,570,900
Aug 09, 201928.8628.9328.3528.4728.473,285,900
Aug 08, 201928.8029.2728.7029.0929.091,544,400
Aug 07, 201927.9629.1027.8428.5228.523,424,200
Aug 06, 201928.2528.3627.9228.2828.281,198,400
Aug 05, 201928.2628.3227.8828.2228.221,499,500
Aug 02, 201928.6428.8228.2828.6528.651,369,300
Aug 01, 201929.5029.7128.4528.8428.844,032,300
Jul 31, 201930.2130.3229.2929.6329.632,069,500
Jul 30, 201930.0130.3229.7530.3130.311,802,700
Jul 29, 201930.9930.9930.2930.2930.291,845,800
Jul 26, 201930.8930.9530.4230.8730.872,149,000
Jul 25, 201930.4631.2030.0430.7330.734,665,800
Jul 24, 201930.2230.2629.8330.1930.192,569,000
Jul 23, 201929.8530.3829.7930.3630.362,171,700
Jul 22, 201930.2030.2729.5429.6429.642,648,900
Jul 19, 201930.5930.6630.1530.1530.151,499,400
Jul 18, 201930.0032.1429.9630.4030.405,503,200
Jul 17, 201930.8731.3230.1430.2230.222,452,300
Jul 16, 201929.5930.9829.5030.6730.674,192,600
Jul 15, 201929.5429.5829.2529.5229.521,673,000
Jul 12, 201929.5429.7229.1829.5629.561,192,000
Jul 11, 201929.4529.5029.1529.3829.381,461,700
Jul 10, 201930.0230.0229.3529.4029.401,195,000
Jul 09, 201929.9030.0129.6029.8129.811,840,100
Jul 08, 201930.1630.3229.9930.0530.051,918,100
Jul 05, 201930.2530.3830.0530.2930.29982,600
Jul 03, 201930.4030.5030.1730.4330.43651,500
Jul 02, 201930.3630.3830.0830.3030.301,039,800
Jul 01, 201930.2230.5329.9330.3530.351,794,100
Jun 28, 201929.9330.1529.6329.7729.774,584,700
Jun 27, 201929.9530.2229.7729.9429.942,248,500
Jun 26, 201930.6530.7229.9029.9129.913,185,100
Jun 25, 201930.1730.6930.0230.6430.642,907,300
Jun 24, 201930.4830.6729.9430.1630.166,138,800
Jun 21, 201929.8230.1429.5329.9929.993,262,000
Jun 20, 201929.3929.9829.1329.7929.795,562,900
Jun 19, 201929.6529.8028.8329.3329.3316,820,200
Jun 18, 201925.9326.1325.7625.8225.821,542,000
Jun 17, 201926.0926.1025.7725.8025.801,027,100
Jun 14, 201926.1126.1925.8426.0826.081,343,700
Jun 13, 201925.8726.1825.6326.1826.183,625,400
Jun 12, 201925.7025.8225.4525.6825.681,115,300
Jun 11, 201925.6425.8825.5625.6925.692,681,600
Jun 10, 201925.6725.8625.3425.3925.393,251,800
Jun 07, 201925.5725.7125.3325.4125.412,639,900
Jun 06, 201925.4525.6325.2725.5025.501,949,500
Jun 05, 201925.4625.5325.0325.4625.463,577,600
Jun 04, 201924.6625.4124.4125.3625.363,029,000
Jun 03, 201923.4524.2023.3424.1624.163,460,900
May 31, 201923.8323.8923.4923.5123.512,508,200
May 30, 201924.1424.4124.0424.1524.151,450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...