AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 24.81 24.81 24.39 24.48 24.48 1,435,300
May 23, 2019 24.69 24.97 24.50 24.62 24.62 1,261,700
May 22, 2019 25.08 25.08 24.83 24.98 24.98 1,616,500
May 21, 2019 24.91 25.21 24.82 25.08 25.08 2,638,700
May 20, 2019 25.38 25.56 24.60 24.75 24.75 3,373,500
May 17, 2019 25.46 25.94 25.46 25.67 25.67 1,756,700
May 16, 2019 25.63 25.77 25.44 25.62 25.62 2,855,500
May 15, 2019 25.23 25.63 25.06 25.52 25.52 1,804,900
May 14, 2019 25.44 25.60 25.33 25.44 25.44 2,102,700
May 13, 2019 25.39 25.52 25.23 25.40 25.40 1,942,600
May 10, 2019 25.90 26.09 25.50 25.95 25.95 2,530,400
May 09, 2019 25.58 26.11 25.51 25.98 25.98 2,862,300
May 08, 2019 25.94 26.19 25.83 25.92 25.92 2,019,300
May 07, 2019 26.45 26.62 25.90 26.04 26.04 2,144,200
May 06, 2019 26.38 26.77 26.21 26.71 26.71 1,590,200
May 03, 2019 26.53 26.92 26.45 26.89 26.89 1,299,500
May 02, 2019 26.55 26.57 25.99 26.45 26.45 2,625,500
May 01, 2019 26.94 27.08 26.43 26.64 26.64 2,133,500
Apr 30, 2019 27.26 27.26 26.86 26.98 26.98 2,329,600
Apr 29, 2019 27.25 27.30 27.01 27.15 27.15 2,207,500
Apr 26, 2019 26.39 27.21 26.39 27.15 27.15 2,461,100
Apr 25, 2019 26.65 26.84 26.07 26.75 26.75 3,484,500
Apr 24, 2019 27.80 28.15 26.49 26.50 26.50 4,236,600
Apr 23, 2019 27.66 28.00 27.55 27.67 27.67 2,963,300
Apr 22, 2019 27.95 27.95 27.53 27.61 27.61 921,500
Apr 18, 2019 28.14 28.45 27.68 28.01 28.01 3,336,100
Apr 17, 2019 27.57 27.92 27.47 27.51 27.51 2,134,900
Apr 16, 2019 27.53 27.53 27.15 27.50 27.50 2,163,800
Apr 15, 2019 27.11 27.56 27.07 27.52 27.52 2,416,600
Apr 12, 2019 27.18 27.24 26.93 27.13 27.13 1,706,600
Apr 11, 2019 26.93 27.07 26.78 26.99 26.99 1,231,500
Apr 10, 2019 26.76 27.05 26.67 26.90 26.90 1,477,100
Apr 09, 2019 26.95 26.99 26.72 26.80 26.80 1,567,900
Apr 08, 2019 26.65 27.17 26.61 27.10 27.10 2,196,800
Apr 05, 2019 26.15 26.73 26.11 26.68 26.68 2,444,000
Apr 04, 2019 26.01 26.45 25.95 26.11 26.11 2,718,300
Apr 03, 2019 26.00 26.04 25.66 25.93 25.93 2,617,000
Apr 02, 2019 25.74 25.82 25.46 25.81 25.81 1,008,700
Apr 01, 2019 25.28 25.72 25.28 25.70 25.70 1,972,100
Mar 29, 2019 25.19 25.38 25.05 25.21 25.21 2,302,800
Mar 28, 2019 25.26 25.32 25.00 25.15 25.15 1,386,500
Mar 27, 2019 25.17 25.38 25.01 25.19 25.19 1,743,500
Mar 26, 2019 24.94 25.18 24.88 25.09 25.09 1,298,500
Mar 25, 2019 24.81 25.08 24.72 24.80 24.80 1,625,000
Mar 22, 2019 25.61 25.61 24.78 24.88 24.88 2,304,300
Mar 21, 2019 25.52 25.89 25.46 25.84 25.84 1,456,000
Mar 20, 2019 25.78 25.92 25.49 25.62 25.62 925,400
Mar 19, 2019 26.23 26.32 25.72 25.79 25.79 1,282,100
Mar 18, 2019 26.02 26.13 25.80 26.11 26.11 1,197,700
Mar 15, 2019 26.14 26.28 25.89 25.96 25.96 1,796,300
Mar 14, 2019 26.43 26.51 26.03 26.09 26.09 1,310,600
Mar 13, 2019 26.33 26.53 26.33 26.48 26.48 1,536,500
Mar 12, 2019 26.47 26.52 26.20 26.25 26.25 1,375,300
Mar 11, 2019 25.98 26.46 25.97 26.39 26.39 1,004,300
Mar 08, 2019 25.73 25.99 25.58 25.93 25.93 1,291,500
Mar 07, 2019 26.36 26.49 25.81 25.87 25.87 1,784,000
Mar 06, 2019 26.52 26.69 26.00 26.44 26.44 1,751,800
Mar 05, 2019 26.89 26.94 26.42 26.48 26.48 2,688,300
Mar 04, 2019 27.01 27.19 26.55 26.93 26.93 1,893,500
Mar 01, 2019 26.87 27.11 26.67 26.98 26.98 1,384,100
Feb 28, 2019 27.15 27.15 26.58 26.73 26.73 1,548,600
Feb 27, 2019 26.77 27.26 26.69 27.12 27.12 1,251,500
Feb 26, 2019 27.00 27.05 26.87 26.88 26.88 2,487,600
Feb 25, 2019 27.07 27.27 26.84 27.01 27.01 3,238,600
Feb 22, 2019 27.15 27.29 27.00 27.05 27.05 1,363,600
Feb 21, 2019 26.94 27.05 26.86 26.99 26.99 1,031,600
Feb 20, 2019 26.75 27.12 26.68 26.92 26.92 1,933,800
Feb 19, 2019 26.50 26.97 26.46 26.76 26.76 1,727,800
Feb 15, 2019 26.66 26.69 26.42 26.68 26.68 1,118,200
Feb 14, 2019 26.62 26.78 26.43 26.47 26.47 1,368,000
Feb 13, 2019 27.15 27.24 26.72 26.80 26.80 1,767,900
Feb 12, 2019 26.62 27.09 26.60 27.04 27.04 1,781,900
Feb 11, 2019 26.11 26.49 26.02 26.42 26.42 1,737,900
Feb 08, 2019 25.75 26.10 25.61 26.04 26.04 2,000,400
Feb 07, 2019 26.09 26.20 25.81 25.90 25.90 1,997,200
Feb 06, 2019 26.18 26.55 26.06 26.24 26.24 3,755,500
Feb 05, 2019 25.81 26.28 25.81 26.26 26.26 2,494,200
Feb 04, 2019 25.91 26.08 25.75 25.80 25.80 2,072,500
Feb 01, 2019 25.60 26.16 25.60 25.84 25.84 2,169,000
Jan 31, 2019 25.61 25.93 25.29 25.62 25.62 2,577,000
Jan 30, 2019 25.87 26.45 25.61 25.66 25.66 3,963,300
Jan 29, 2019 25.56 25.75 25.35 25.54 25.54 3,790,700
Jan 28, 2019 25.40 25.60 25.15 25.60 25.60 2,383,500
Jan 25, 2019 25.62 25.90 25.52 25.55 25.55 1,524,700
Jan 24, 2019 25.05 25.61 24.99 25.38 25.38 2,245,600
Jan 23, 2019 25.29 25.40 24.88 24.98 24.98 1,605,600
Jan 22, 2019 25.54 25.67 24.95 25.24 25.24 1,590,000
Jan 18, 2019 25.42 25.73 25.40 25.57 25.57 1,349,500
Jan 17, 2019 24.84 25.23 24.59 25.21 25.21 1,665,800
Jan 16, 2019 24.24 24.89 24.18 24.87 24.87 1,662,200
Jan 15, 2019 24.54 24.82 24.06 24.21 24.21 1,800,800
Jan 14, 2019 24.69 25.00 24.61 24.79 24.79 1,239,600
Jan 11, 2019 24.80 25.17 24.73 24.96 24.96 1,753,400
Jan 10, 2019 24.86 25.17 24.74 25.02 25.02 1,644,800
Jan 09, 2019 24.48 25.09 24.45 24.98 24.98 1,424,000
Jan 08, 2019 24.68 25.08 24.25 24.58 24.58 2,357,900
Jan 07, 2019 23.79 24.23 23.62 23.92 23.92 1,437,100
Jan 04, 2019 23.10 24.40 23.05 23.81 23.81 1,798,300
Jan 03, 2019 23.44 23.47 22.73 22.93 22.93 1,177,400
Jan 02, 2019 23.03 23.78 22.88 23.62 23.62 1,828,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...