Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.26 +44.65 (+3.36%)
Axalta Coating Systems Ltd. (AXTA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 34.75 | 35.12 | 34.66 | 34.87 | 34.87 | 1,837,221 |
| 25 Jul 2024 | 34.42 | 35.10 | 34.21 | 34.50 | 34.50 | 2,842,800 |
| 24 Jul 2024 | 34.92 | 35.10 | 34.32 | 34.37 | 34.37 | 1,280,900 |
| 23 Jul 2024 | 35.60 | 35.60 | 34.97 | 34.99 | 34.99 | 2,223,900 |
| 22 Jul 2024 | 35.00 | 35.40 | 34.66 | 35.39 | 35.39 | 1,558,600 |
| 19 Jul 2024 | 35.45 | 35.50 | 34.64 | 34.76 | 34.76 | 3,616,300 |
| 18 Jul 2024 | 36.05 | 36.81 | 35.77 | 35.88 | 35.88 | 1,600,000 |
| 17 Jul 2024 | 35.97 | 36.37 | 35.89 | 36.19 | 36.19 | 2,116,500 |
| 16 Jul 2024 | 36.00 | 36.53 | 35.66 | 36.27 | 36.27 | 1,841,700 |
| 15 Jul 2024 | 35.45 | 35.97 | 35.32 | 35.62 | 35.62 | 1,439,200 |
| 12 Jul 2024 | 35.63 | 35.92 | 35.41 | 35.45 | 35.45 | 1,725,800 |
| 11 Jul 2024 | 34.87 | 35.54 | 34.69 | 35.47 | 35.47 | 1,955,900 |
| 10 Jul 2024 | 34.21 | 34.49 | 34.06 | 34.48 | 34.48 | 1,963,000 |
| 09 Jul 2024 | 34.27 | 34.36 | 33.92 | 33.94 | 33.94 | 2,025,500 |
| 08 Jul 2024 | 34.02 | 34.63 | 34.02 | 34.36 | 34.36 | 1,788,200 |
| 05 Jul 2024 | 34.09 | 34.16 | 33.68 | 33.75 | 33.75 | 2,306,700 |
| 03 Jul 2024 | 34.08 | 34.20 | 33.83 | 34.17 | 34.17 | 982,300 |
| 02 Jul 2024 | 33.51 | 33.98 | 33.44 | 33.96 | 33.96 | 1,825,300 |
| 01 Jul 2024 | 34.21 | 34.32 | 33.62 | 33.70 | 33.70 | 1,399,200 |
| 28 Jun 2024 | 33.82 | 34.23 | 33.67 | 34.17 | 34.17 | 2,392,500 |
| 27 Jun 2024 | 34.09 | 34.09 | 33.53 | 33.76 | 33.76 | 1,505,400 |
| 26 Jun 2024 | 33.68 | 34.11 | 33.55 | 34.00 | 34.00 | 1,508,300 |
| 25 Jun 2024 | 34.65 | 34.65 | 33.82 | 34.19 | 34.19 | 2,255,100 |
| 24 Jun 2024 | 34.69 | 35.15 | 34.57 | 34.77 | 34.77 | 1,203,200 |
| 21 Jun 2024 | 34.33 | 34.64 | 34.07 | 34.60 | 34.60 | 2,123,200 |
| 20 Jun 2024 | 34.54 | 34.76 | 34.31 | 34.36 | 34.36 | 1,450,200 |
| 18 Jun 2024 | 34.75 | 34.86 | 34.49 | 34.60 | 34.60 | 1,221,800 |
| 17 Jun 2024 | 34.40 | 34.85 | 34.35 | 34.78 | 34.78 | 1,457,000 |
| 14 Jun 2024 | 35.27 | 35.28 | 34.34 | 34.51 | 34.51 | 1,705,300 |
| 13 Jun 2024 | 35.97 | 36.15 | 35.56 | 35.70 | 35.70 | 878,700 |
| 12 Jun 2024 | 36.79 | 36.98 | 35.97 | 36.12 | 36.12 | 2,307,500 |
| 11 Jun 2024 | 36.00 | 36.28 | 35.82 | 36.13 | 36.13 | 1,930,200 |
| 10 Jun 2024 | 35.71 | 36.15 | 35.56 | 36.15 | 36.15 | 2,592,300 |
| 07 Jun 2024 | 36.03 | 36.23 | 35.80 | 36.03 | 36.03 | 1,680,100 |
| 06 Jun 2024 | 36.32 | 36.53 | 36.10 | 36.27 | 36.27 | 2,106,300 |
| 05 Jun 2024 | 35.70 | 36.40 | 35.63 | 36.35 | 36.35 | 2,849,300 |
| 04 Jun 2024 | 35.74 | 35.87 | 35.42 | 35.67 | 35.67 | 1,267,100 |
| 03 Jun 2024 | 35.81 | 36.08 | 35.24 | 35.87 | 35.87 | 2,738,200 |
| 31 May 2024 | 34.68 | 35.65 | 34.67 | 35.59 | 35.59 | 2,186,200 |
| 30 May 2024 | 34.21 | 34.81 | 34.16 | 34.65 | 34.65 | 1,374,200 |
| 29 May 2024 | 34.42 | 34.46 | 34.04 | 34.07 | 34.07 | 1,593,800 |
| 28 May 2024 | 35.16 | 35.19 | 34.77 | 34.84 | 34.84 | 1,528,900 |
| 24 May 2024 | 34.98 | 35.22 | 34.91 | 35.15 | 35.15 | 1,281,100 |
| 23 May 2024 | 35.38 | 35.54 | 34.86 | 34.91 | 34.91 | 2,097,800 |
| 22 May 2024 | 34.75 | 35.31 | 34.74 | 35.28 | 35.28 | 2,128,700 |
| 21 May 2024 | 35.21 | 35.21 | 34.89 | 34.95 | 34.95 | 2,319,600 |
| 20 May 2024 | 35.49 | 35.84 | 35.14 | 35.23 | 35.23 | 1,481,200 |
| 17 May 2024 | 35.59 | 35.73 | 35.35 | 35.64 | 35.64 | 1,919,200 |
| 16 May 2024 | 35.62 | 35.90 | 35.31 | 35.36 | 35.36 | 2,253,200 |
| 15 May 2024 | 36.76 | 36.76 | 35.47 | 35.57 | 35.57 | 2,849,700 |
| 14 May 2024 | 36.31 | 36.56 | 36.20 | 36.54 | 36.54 | 2,724,100 |
| 13 May 2024 | 36.30 | 36.32 | 35.95 | 36.19 | 36.19 | 1,823,100 |
| 10 May 2024 | 36.37 | 36.46 | 35.98 | 36.04 | 36.04 | 1,249,100 |
| 09 May 2024 | 36.47 | 36.50 | 36.08 | 36.21 | 36.21 | 1,448,300 |
| 08 May 2024 | 36.05 | 36.38 | 36.01 | 36.33 | 36.33 | 2,260,400 |
| 07 May 2024 | 35.66 | 36.22 | 35.60 | 36.18 | 36.18 | 2,910,200 |
| 06 May 2024 | 35.46 | 35.59 | 35.21 | 35.48 | 35.48 | 2,339,100 |
| 03 May 2024 | 35.27 | 35.31 | 34.82 | 35.20 | 35.20 | 3,991,300 |
| 02 May 2024 | 34.79 | 35.21 | 34.57 | 34.83 | 34.83 | 4,755,000 |
| 01 May 2024 | 34.21 | 34.94 | 33.24 | 34.21 | 34.21 | 9,332,600 |
| 30 Apr 2024 | 31.47 | 31.81 | 31.36 | 31.44 | 31.44 | 4,399,200 |
| 29 Apr 2024 | 31.28 | 31.88 | 31.28 | 31.67 | 31.67 | 2,906,800 |
| 26 Apr 2024 | 30.99 | 31.49 | 30.99 | 31.22 | 31.22 | 1,678,500 |
| 25 Apr 2024 | 30.93 | 31.08 | 30.41 | 30.93 | 30.93 | 1,887,600 |
| 24 Apr 2024 | 31.13 | 31.33 | 30.83 | 31.11 | 31.11 | 1,957,400 |
| 23 Apr 2024 | 31.09 | 31.32 | 30.96 | 31.19 | 31.19 | 2,244,100 |
| 22 Apr 2024 | 30.93 | 31.36 | 30.72 | 31.28 | 31.28 | 2,818,400 |
| 19 Apr 2024 | 31.41 | 31.42 | 30.55 | 30.87 | 30.87 | 4,870,200 |
| 18 Apr 2024 | 31.99 | 32.11 | 31.58 | 31.81 | 31.81 | 1,562,900 |
| 17 Apr 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 31.78 | 1,926,400 |
| 16 Apr 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 31.54 | 1,705,000 |
| 15 Apr 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 31.70 | 1,217,400 |
| 12 Apr 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 31.76 | 1,544,800 |
| 11 Apr 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 32.53 | 1,494,900 |
| 10 Apr 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 32.55 | 1,521,700 |
| 09 Apr 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 33.54 | 1,071,900 |
| 08 Apr 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 32.96 | 1,040,400 |
| 05 Apr 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 33.02 | 1,494,500 |
| 04 Apr 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 33.11 | 2,271,400 |
| 03 Apr 2024 | 33.43 | 33.74 | 33.43 | 33.55 | 33.55 | 3,393,500 |
| 02 Apr 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 33.40 | 1,839,800 |
| 01 Apr 2024 | 34.39 | 34.50 | 33.98 | 34.40 | 34.40 | 2,639,400 |
| 28 Mar 2024 | 34.29 | 34.53 | 34.09 | 34.39 | 34.39 | 1,741,900 |
| 27 Mar 2024 | 33.71 | 34.29 | 33.71 | 34.28 | 34.28 | 2,032,900 |
| 26 Mar 2024 | 33.50 | 33.65 | 33.38 | 33.46 | 33.46 | 1,277,800 |
| 25 Mar 2024 | 33.44 | 33.67 | 33.31 | 33.43 | 33.43 | 1,454,900 |
| 22 Mar 2024 | 33.81 | 33.82 | 33.42 | 33.46 | 33.46 | 1,364,000 |
| 21 Mar 2024 | 33.62 | 33.83 | 33.53 | 33.74 | 33.74 | 2,240,300 |
| 20 Mar 2024 | 33.17 | 33.76 | 33.01 | 33.54 | 33.54 | 2,263,400 |
| 19 Mar 2024 | 33.32 | 33.44 | 32.96 | 33.16 | 33.16 | 1,734,400 |
| 18 Mar 2024 | 33.42 | 33.80 | 33.29 | 33.29 | 33.29 | 1,716,700 |
| 15 Mar 2024 | 32.86 | 33.60 | 32.86 | 33.38 | 33.38 | 3,091,000 |
| 14 Mar 2024 | 33.65 | 33.84 | 32.97 | 33.18 | 33.18 | 1,616,500 |
| 13 Mar 2024 | 33.69 | 34.08 | 33.64 | 33.72 | 33.72 | 1,508,900 |
| 12 Mar 2024 | 33.36 | 33.76 | 33.30 | 33.73 | 33.73 | 1,797,700 |
| 11 Mar 2024 | 33.24 | 33.55 | 33.13 | 33.29 | 33.29 | 1,266,900 |
| 08 Mar 2024 | 33.19 | 33.50 | 33.03 | 33.15 | 33.15 | 1,909,400 |
| 07 Mar 2024 | 32.85 | 33.15 | 32.85 | 33.03 | 33.03 | 1,437,000 |
| 06 Mar 2024 | 32.51 | 32.75 | 32.38 | 32.56 | 32.56 | 998,500 |
| 05 Mar 2024 | 32.53 | 32.65 | 32.25 | 32.28 | 32.28 | 1,268,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.