AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201930.0032.1429.9630.4030.405,534,800
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
May 29, 201924.2524.2523.9724.1924.191,283,900
May 28, 201924.4924.6624.2724.3724.372,282,300
May 24, 201924.8124.8124.3924.4824.481,435,300
May 23, 201924.6924.9724.5024.6224.621,261,700
May 22, 201925.0825.0824.8324.9824.981,616,500
May 21, 201924.9125.2124.8225.0825.082,638,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...