Singapore markets closed

Axalta Coating Systems Ltd. (AXTA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.04-0.19 (-0.53%)
As of 11:10AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202435.2135.1934.9435.0435.04363,015
20 May 202435.4935.8435.1435.2335.231,481,200
17 May 202435.5935.7335.3535.6435.641,919,200
16 May 202435.6235.9035.3135.3635.362,253,200
15 May 202436.7636.7635.4735.5735.572,849,700
14 May 202436.3136.5636.2036.5436.542,724,100
13 May 202436.3036.3235.9536.1936.191,823,100
10 May 202436.3736.4635.9836.0436.041,249,100
09 May 202436.4736.5036.0836.2136.211,448,300
08 May 202436.0536.3836.0136.3336.332,260,400
07 May 202435.6636.2235.6036.1836.182,910,200
06 May 202435.4635.5935.2135.4835.482,339,100
03 May 202435.2735.3134.8235.2035.203,991,300
02 May 202434.7935.2134.5734.8334.834,755,000
01 May 202434.2134.9433.2434.2134.219,332,600
30 Apr 202431.4731.8131.3631.4431.444,399,200
29 Apr 202431.2831.8831.2831.6731.672,906,800
26 Apr 202430.9931.4930.9931.2231.221,678,500
25 Apr 202430.9331.0830.4130.9330.931,887,600
24 Apr 202431.1331.3330.8331.1131.111,957,400
23 Apr 202431.0931.3230.9631.1931.192,244,100
22 Apr 202430.9331.3630.7231.2831.282,818,400
19 Apr 202431.4131.4230.5530.8730.874,870,200
18 Apr 202431.9932.1131.5831.8131.811,562,900
17 Apr 202431.8131.9831.5431.7831.781,926,400
16 Apr 202431.5231.8031.3731.5431.541,705,000
15 Apr 202432.2232.4231.5031.7031.701,217,400
12 Apr 202432.2632.2931.5231.7631.761,544,800
11 Apr 202432.7132.7832.4732.5332.531,494,900
10 Apr 202433.0433.1732.5432.5532.551,521,700
09 Apr 202433.1833.5433.0233.5433.541,071,900
08 Apr 202433.3133.3132.9432.9632.961,040,400
05 Apr 202433.0933.1732.8133.0233.021,494,500
04 Apr 202433.7333.9633.0233.1133.112,271,400
03 Apr 202433.4333.7433.4333.5533.553,393,500
02 Apr 202434.1534.1833.3633.4033.401,839,800
01 Apr 202434.3934.5033.9834.4034.402,639,400
28 Mar 202434.2934.5334.0934.3934.391,741,900
27 Mar 202433.7134.2933.7134.2834.282,032,900
26 Mar 202433.5033.6533.3833.4633.461,277,800
25 Mar 202433.4433.6733.3133.4333.431,454,900
22 Mar 202433.8133.8233.4233.4633.461,364,000
21 Mar 202433.6233.8333.5333.7433.742,240,300
20 Mar 202433.1733.7633.0133.5433.542,263,400
19 Mar 202433.3233.4432.9633.1633.161,734,400
18 Mar 202433.4233.8033.2933.2933.291,716,700
15 Mar 202432.8633.6032.8633.3833.383,091,000
14 Mar 202433.6533.8432.9733.1833.181,616,500
13 Mar 202433.6934.0833.6433.7233.721,508,900
12 Mar 202433.3633.7633.3033.7333.731,797,700
11 Mar 202433.2433.5533.1333.2933.291,266,900
08 Mar 202433.1933.5033.0333.1533.151,909,400
07 Mar 202432.8533.1532.8533.0333.031,437,000
06 Mar 202432.5132.7532.3832.5632.56998,500
05 Mar 202432.5332.6532.2532.2832.281,268,700
04 Mar 202432.4932.7932.4332.7032.702,080,600
01 Mar 202432.6632.7632.3932.4832.481,623,500
29 Feb 202432.5932.8332.4332.7332.731,698,900
28 Feb 202432.2132.8032.0332.4832.481,551,400
27 Feb 202432.2432.4232.0732.2032.201,326,900
26 Feb 202432.1332.2731.9132.1632.161,429,300
23 Feb 202432.1732.4032.0632.2432.241,822,900
22 Feb 202431.7032.1531.7032.0732.071,706,400
21 Feb 202431.4131.6131.2731.5631.563,206,500
20 Feb 202431.1031.4231.0231.3931.391,352,100
16 Feb 202431.3731.6731.3131.3131.311,356,900
15 Feb 202431.2531.6831.1731.5131.511,698,100
14 Feb 202430.8031.2530.7431.0931.091,814,500
13 Feb 202430.8730.9630.4030.6530.652,525,000
12 Feb 202431.3731.6231.2331.4831.482,363,800
09 Feb 202431.3231.6030.9731.3331.334,583,700
08 Feb 202432.3532.7030.4831.0531.058,795,300
07 Feb 202432.6732.8932.5232.5532.553,532,800
06 Feb 202432.1532.4232.1232.4232.422,083,000
05 Feb 202432.2132.4031.8832.1232.121,579,200
02 Feb 202432.5632.7832.4732.6232.621,839,500
01 Feb 202432.5832.9732.3932.9432.941,680,700
31 Jan 202432.8333.1532.3832.4232.422,179,400
30 Jan 202432.6233.0532.5832.7932.791,841,000
29 Jan 202432.4332.6832.2932.6832.681,469,100
26 Jan 202432.5732.7832.3532.5432.541,614,800
25 Jan 202432.6332.6932.0932.4232.421,463,900
24 Jan 202432.7832.7832.2932.4732.471,897,000
23 Jan 202432.8832.9532.3832.6532.651,548,700
22 Jan 202432.5332.9632.5332.7332.732,171,500
19 Jan 202432.8632.8732.3032.4532.452,976,100
18 Jan 202432.8232.9732.5632.9032.901,952,800
17 Jan 202432.4332.7432.3632.5932.591,532,100
16 Jan 202432.5532.8732.4432.8432.841,488,600
12 Jan 202433.2033.2832.6532.9432.941,178,700
11 Jan 202432.9833.0232.6332.9832.981,292,500
10 Jan 202432.8733.0932.7732.9932.991,601,100
09 Jan 202432.8232.9032.5832.9032.901,265,600
08 Jan 202432.8033.1832.6033.1733.171,377,500
05 Jan 202432.5233.1932.5032.9632.962,063,100
04 Jan 202432.5432.8932.4132.7132.712,755,100
03 Jan 202433.1233.3432.6832.7132.711,501,900
02 Jan 202433.6133.8633.3333.4833.481,093,300
29 Dec 202334.1434.2433.9633.9733.97946,900
28 Dec 202334.1334.3734.1034.2534.25718,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...