AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201925.3825.5624.6024.7524.753,373,500
May 17, 201925.4625.9425.4625.6725.671,756,700
May 16, 201925.6325.7725.4425.6225.622,855,500
May 15, 201925.2325.6325.0625.5225.521,804,900
May 14, 201925.4425.6025.3325.4425.442,102,700
May 13, 201925.3925.5225.2325.4025.401,942,600
May 10, 201925.9026.0925.5025.9525.952,530,400
May 09, 201925.5826.1125.5125.9825.982,862,300
May 08, 201925.9426.1925.8325.9225.922,019,300
May 07, 201926.4526.6225.9026.0426.042,144,200
May 06, 201926.3826.7726.2126.7126.711,590,200
May 03, 201926.5326.9226.4526.8926.891,299,500
May 02, 201926.5526.5725.9926.4526.452,625,500
May 01, 201926.9427.0826.4326.6426.642,133,500
Apr 30, 201927.2627.2626.8626.9826.982,329,600
Apr 29, 201927.2527.3027.0127.1527.152,207,500
Apr 26, 201926.3927.2126.3927.1527.152,461,100
Apr 25, 201926.6526.8426.0726.7526.753,484,500
Apr 24, 201927.8028.1526.4926.5026.504,236,600
Apr 23, 201927.6628.0027.5527.6727.672,963,300
Apr 22, 201927.9527.9527.5327.6127.61921,500
Apr 18, 201928.1428.4527.6828.0128.013,336,100
Apr 17, 201927.5727.9227.4727.5127.512,134,900
Apr 16, 201927.5327.5327.1527.5027.502,163,800
Apr 15, 201927.1127.5627.0727.5227.522,416,600
Apr 12, 201927.1827.2426.9327.1327.131,706,600
Apr 11, 201926.9327.0726.7826.9926.991,231,500
Apr 10, 201926.7627.0526.6726.9026.901,477,100
Apr 09, 201926.9526.9926.7226.8026.801,567,900
Apr 08, 201926.6527.1726.6127.1027.102,196,800
Apr 05, 201926.1526.7326.1126.6826.682,444,000
Apr 04, 201926.0126.4525.9526.1126.112,718,300
Apr 03, 201926.0026.0425.6625.9325.932,617,000
Apr 02, 201925.7425.8225.4625.8125.811,008,700
Apr 01, 201925.2825.7225.2825.7025.701,972,100
Mar 29, 201925.1925.3825.0525.2125.212,302,800
Mar 28, 201925.2625.3225.0025.1525.151,386,500
Mar 27, 201925.1725.3825.0125.1925.191,743,500
Mar 26, 201924.9425.1824.8825.0925.091,298,500
Mar 25, 201924.8125.0824.7224.8024.801,625,000
Mar 22, 201925.6125.6124.7824.8824.882,304,300
Mar 21, 201925.5225.8925.4625.8425.841,456,000
Mar 20, 201925.7825.9225.4925.6225.62925,400
Mar 19, 201926.2326.3225.7225.7925.791,282,100
Mar 18, 201926.0226.1325.8026.1126.111,197,700
Mar 15, 201926.1426.2825.8925.9625.961,796,300
Mar 14, 201926.4326.5126.0326.0926.091,310,600
Mar 13, 201926.3326.5326.3326.4826.481,536,500
Mar 12, 201926.4726.5226.2026.2526.251,375,300
Mar 11, 201925.9826.4625.9726.3926.391,004,300
Mar 08, 201925.7325.9925.5825.9325.931,291,500
Mar 07, 201926.3626.4925.8125.8725.871,784,000
Mar 06, 201926.5226.6926.0026.4426.441,751,800
Mar 05, 201926.8926.9426.4226.4826.482,688,300
Mar 04, 201927.0127.1926.5526.9326.931,893,500
Mar 01, 201926.8727.1126.6726.9826.981,384,100
Feb 28, 201927.1527.1526.5826.7326.731,548,600
Feb 27, 201926.7727.2626.6927.1227.121,251,500
Feb 26, 201927.0027.0526.8726.8826.882,487,600
Feb 25, 201927.0727.2726.8427.0127.013,238,600
Feb 22, 201927.1527.2927.0027.0527.051,363,600
Feb 21, 201926.9427.0526.8626.9926.991,031,600
Feb 20, 201926.7527.1226.6826.9226.921,933,800
Feb 19, 201926.5026.9726.4626.7626.761,727,800
Feb 15, 201926.6626.6926.4226.6826.681,118,200
Feb 14, 201926.6226.7826.4326.4726.471,368,000
Feb 13, 201927.1527.2426.7226.8026.801,767,900
Feb 12, 201926.6227.0926.6027.0427.041,781,900
Feb 11, 201926.1126.4926.0226.4226.421,737,900
Feb 08, 201925.7526.1025.6126.0426.042,000,400
Feb 07, 201926.0926.2025.8125.9025.901,997,200
Feb 06, 201926.1826.5526.0626.2426.243,755,500
Feb 05, 201925.8126.2825.8126.2626.262,494,200
Feb 04, 201925.9126.0825.7525.8025.802,072,500
Feb 01, 201925.6026.1625.6025.8425.842,169,000
Jan 31, 201925.6125.9325.2925.6225.622,577,000
Jan 30, 201925.8726.4525.6125.6625.663,963,300
Jan 29, 201925.5625.7525.3525.5425.543,790,700
Jan 28, 201925.4025.6025.1525.6025.602,383,500
Jan 25, 201925.6225.9025.5225.5525.551,524,700
Jan 24, 201925.0525.6124.9925.3825.382,245,600
Jan 23, 201925.2925.4024.8824.9824.981,605,600
Jan 22, 201925.5425.6724.9525.2425.241,590,000
Jan 18, 201925.4225.7325.4025.5725.571,349,500
Jan 17, 201924.8425.2324.5925.2125.211,665,800
Jan 16, 201924.2424.8924.1824.8724.871,662,200
Jan 15, 201924.5424.8224.0624.2124.211,800,800
Jan 14, 201924.6925.0024.6124.7924.791,239,600
Jan 11, 201924.8025.1724.7324.9624.961,753,400
Jan 10, 201924.8625.1724.7425.0225.021,644,800
Jan 09, 201924.4825.0924.4524.9824.981,424,000
Jan 08, 201924.6825.0824.2524.5824.582,357,900
Jan 07, 201923.7924.2323.6223.9223.921,437,100
Jan 04, 201923.1024.4023.0523.8123.811,798,300
Jan 03, 201923.4423.4722.7322.9322.931,177,400
Jan 02, 201923.0323.7822.8823.6223.621,828,500
Dec 31, 201823.0023.5622.8823.4223.422,861,300
Dec 28, 201823.0223.2422.6622.8722.871,854,400
Dec 27, 201822.4722.9522.1622.9522.951,982,500
Dec 26, 201822.0822.8021.7222.7922.792,483,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...