UK markets close in 2 hours 20 minutes

Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.17+0.37 (+1.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202129.9630.3429.8530.1730.173,004,500
24 Sept 202129.4030.2029.3229.8029.803,388,500
23 Sept 202128.8029.5328.7129.4229.422,800,000
22 Sept 202128.8229.0128.4528.6828.683,826,700
21 Sept 202128.5028.6327.8828.5928.594,563,200
20 Sept 202128.0928.4227.7227.9627.962,848,000
17 Sept 202128.7628.8728.3628.5728.572,577,800
16 Sept 202129.1229.1228.5428.8628.862,001,400
15 Sept 202128.9529.2228.8229.1529.152,633,100
14 Sept 202129.3029.3028.6728.9628.962,335,400
13 Sept 202129.2129.4429.0529.2829.281,860,900
10 Sept 202129.5429.6428.9528.9628.961,755,900
09 Sept 202128.5529.8328.5129.5229.523,585,800
08 Sept 202129.2429.2928.9229.0729.072,796,100
07 Sept 202129.0829.4229.0629.3129.313,795,700
03 Sept 202129.9930.1429.6429.8629.862,002,200
02 Sept 202130.2630.4229.9630.0630.062,662,600
01 Sept 202130.4830.5730.1030.2530.252,131,400
31 Aug 202130.9231.0630.5130.5430.541,740,600
30 Aug 202131.5131.5130.9931.0031.001,736,700
27 Aug 202131.0031.4331.0031.3031.301,228,600
26 Aug 202131.1431.3330.9030.9230.921,023,100
25 Aug 202130.8731.3530.7131.2531.251,338,400
24 Aug 202130.7131.1530.5330.9730.971,426,600
23 Aug 202130.8430.9430.4230.5430.541,511,500
20 Aug 202130.2830.7130.2330.6830.682,344,700
19 Aug 202130.4230.6830.2230.4130.412,543,300
18 Aug 202131.0631.1430.8130.8430.841,625,400
17 Aug 202131.1431.2630.7331.0931.092,211,700
16 Aug 202131.7931.7931.3831.4231.421,823,100
13 Aug 202131.5531.9431.4531.8931.892,785,400
12 Aug 202131.4031.5731.0431.5031.501,690,900
11 Aug 202130.8631.3130.6431.2531.252,064,300
10 Aug 202130.3830.8130.2430.7630.764,137,200
09 Aug 202130.1530.3929.9230.3330.331,827,300
06 Aug 202129.9430.2229.7930.1730.171,417,000
05 Aug 202129.9130.0929.6329.7229.721,964,600
04 Aug 202130.1230.2029.7529.7829.782,326,200
03 Aug 202129.8930.2729.7330.2430.243,467,500
02 Aug 202130.1730.4629.8529.9729.972,130,900
30 Jul 202130.2030.3529.9630.1030.101,939,400
29 Jul 202130.0830.3630.0230.1330.133,138,200
28 Jul 202130.0230.3129.5129.9729.974,498,100
27 Jul 202129.5630.3629.2230.2430.248,775,100
26 Jul 202129.0629.5028.6829.3829.384,494,000
23 Jul 202128.6129.0628.5228.9828.984,231,500
22 Jul 202128.5928.6828.3528.4328.433,405,600
21 Jul 202128.1628.5628.1628.5128.513,109,000
20 Jul 202126.9628.0526.4227.9127.916,818,000
19 Jul 202128.0928.4327.8227.9927.993,037,800
16 Jul 202129.7429.8828.7228.7428.744,218,100
15 Jul 202129.7530.0729.5029.6629.661,944,600
14 Jul 202129.8330.1829.7029.9729.971,530,700
13 Jul 202130.2330.2729.7029.8129.812,317,800
12 Jul 202130.1130.5630.0030.4330.432,040,200
09 Jul 202130.4230.5530.1130.3730.372,092,400
08 Jul 202130.2730.3229.8630.0330.032,628,300
07 Jul 202129.9530.6529.9530.5030.502,529,300
06 Jul 202130.8530.8529.8130.1430.143,344,700
02 Jul 202130.6230.9130.3930.8730.872,024,600
01 Jul 202130.6530.8530.5130.6230.621,989,100
30 Jun 202130.2330.5230.2330.4930.492,448,700
29 Jun 202130.8231.0430.3530.3830.382,231,000
28 Jun 202130.8230.9230.3130.5830.581,946,500
25 Jun 202130.8131.0630.7830.9130.913,210,200
24 Jun 202131.0531.0530.5430.7830.781,933,400
23 Jun 202131.3431.4930.9230.9330.932,046,700
22 Jun 202131.6131.6331.2331.4031.402,392,100
21 Jun 202131.2931.6231.2131.5331.532,732,400
18 Jun 202130.6831.1030.6130.9830.984,414,300
17 Jun 202131.4831.5730.8631.0531.054,380,500
16 Jun 202131.3131.5230.9931.3331.334,670,000
15 Jun 202131.4231.5231.0831.3531.352,072,100
14 Jun 202131.5431.6830.9931.3331.332,687,600
11 Jun 202131.6731.8331.4231.6131.611,619,400
10 Jun 202131.8231.8731.2031.3831.382,069,900
09 Jun 202131.7632.0131.6031.6931.692,205,500
08 Jun 202131.9332.1031.6531.9731.971,706,100
07 Jun 202132.6332.7632.1032.1032.101,239,700
04 Jun 202132.9032.9332.3732.6032.602,380,600
03 Jun 202132.5532.8932.3832.7632.764,790,300
02 Jun 202132.6932.8632.4932.7832.783,336,600
01 Jun 202132.9833.0432.5532.6632.663,512,000
28 May 202132.3732.6032.1932.4432.443,176,400
27 May 202131.8732.4131.6832.1432.1418,965,900
26 May 202131.4431.6631.2831.5531.554,585,000
25 May 202131.5431.7431.2231.3931.395,276,200
24 May 202131.6431.6431.1931.5931.593,567,000
21 May 202131.8832.0531.4331.4631.463,699,300
20 May 202132.0332.0331.4031.6231.625,005,200
19 May 202132.0432.2631.7731.9931.993,878,200
18 May 202132.5432.7532.3532.4532.453,904,600
17 May 202132.6233.1032.2332.8832.882,498,100
14 May 202132.8532.8532.4532.6432.642,480,900
13 May 202131.8932.9231.8032.7432.744,648,300
12 May 202133.2433.4531.4931.6931.696,731,100
11 May 202133.4733.7933.2533.5133.512,843,000
10 May 202134.0034.2033.6833.6833.682,285,200
07 May 202133.5033.8133.2233.7133.711,906,900
06 May 202133.2233.5132.9633.5033.502,084,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...