AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 16, 2019 29.59 30.98 29.50 30.67 30.67 4,191,100
Jul 15, 2019 29.54 29.58 29.25 29.52 29.52 1,673,000
Jul 12, 2019 29.54 29.72 29.18 29.56 29.56 1,192,000
Jul 11, 2019 29.45 29.50 29.15 29.38 29.38 1,461,700
Jul 10, 2019 30.02 30.02 29.35 29.40 29.40 1,195,000
Jul 09, 2019 29.90 30.01 29.60 29.81 29.81 1,840,100
Jul 08, 2019 30.16 30.32 29.99 30.05 30.05 1,918,100
Jul 05, 2019 30.25 30.38 30.05 30.29 30.29 982,600
Jul 03, 2019 30.40 30.50 30.17 30.43 30.43 651,500
Jul 02, 2019 30.36 30.38 30.08 30.30 30.30 1,039,800
Jul 01, 2019 30.22 30.53 29.93 30.35 30.35 1,794,100
Jun 28, 2019 29.93 30.15 29.63 29.77 29.77 4,584,700
Jun 27, 2019 29.95 30.22 29.77 29.94 29.94 2,248,500
Jun 26, 2019 30.65 30.72 29.90 29.91 29.91 3,185,100
Jun 25, 2019 30.17 30.69 30.02 30.64 30.64 2,907,300
Jun 24, 2019 30.48 30.67 29.94 30.16 30.16 6,138,800
Jun 21, 2019 29.82 30.14 29.53 29.99 29.99 3,262,000
Jun 20, 2019 29.39 29.98 29.13 29.79 29.79 5,562,900
Jun 19, 2019 29.65 29.80 28.83 29.33 29.33 16,820,200
Jun 18, 2019 25.93 26.13 25.76 25.82 25.82 1,542,000
Jun 17, 2019 26.09 26.10 25.77 25.80 25.80 1,027,100
Jun 14, 2019 26.11 26.19 25.84 26.08 26.08 1,343,700
Jun 13, 2019 25.87 26.18 25.63 26.18 26.18 3,625,400
Jun 12, 2019 25.70 25.82 25.45 25.68 25.68 1,115,300
Jun 11, 2019 25.64 25.88 25.56 25.69 25.69 2,681,600
Jun 10, 2019 25.67 25.86 25.34 25.39 25.39 3,251,800
Jun 07, 2019 25.57 25.71 25.33 25.41 25.41 2,639,900
Jun 06, 2019 25.45 25.63 25.27 25.50 25.50 1,949,500
Jun 05, 2019 25.46 25.53 25.03 25.46 25.46 3,577,600
Jun 04, 2019 24.66 25.41 24.41 25.36 25.36 3,029,000
Jun 03, 2019 23.45 24.20 23.34 24.16 24.16 3,460,900
May 31, 2019 23.83 23.89 23.49 23.51 23.51 2,508,200
May 30, 2019 24.14 24.41 24.04 24.15 24.15 1,450,000
May 29, 2019 24.25 24.25 23.97 24.19 24.19 1,283,900
May 28, 2019 24.49 24.66 24.27 24.37 24.37 2,282,300
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...