Axalta Coating Systems Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.580	33.586	33.380	33.505	33.505	4,263
2026-10-19	33.000	33.850	33.000	33.270	33.270	2,761
2026-10-16	33.715	33.735	33.490	33.490	33.490	1,962
2026-10-15	33.900	33.900	33.200	33.854	33.854	1,559
2026-10-14	32.934	32.934	32.890	32.930	32.930	184
2026-10-13	32.963	33.630	32.963	33.630	33.630	22,734
2026-10-12	32.600	32.780	32.600	32.780	32.780	34
2026-10-09	32.900	33.470	32.671	32.730	32.730	4,409
2026-10-08	32.460	32.900	32.320	32.894	32.894	2,189
2026-10-07	33.260	33.260	32.768	32.770	32.770	2,800
2026-10-06	32.720	33.648	32.720	33.465	33.465	2,340
2026-10-05	32.300	33.337	32.300	32.889	32.889	8,301
2026-10-02	32.350	32.350	32.068	32.068	32.068	9,669
2026-10-01	31.990	31.990	31.280	31.642	31.642	6,526
2026-09-30	32.680	32.680	32.425	32.430	32.430	902
2026-09-29	32.500	32.680	32.400	32.455	32.455	5,190
2026-09-28	32.400	32.760	32.172	32.660	32.660	1,694
2026-09-25	32.420	32.664	32.420	32.664	32.664	133
2026-09-24	32.500	32.800	32.305	32.305	32.305	7,850
2026-09-23	33.090	33.090	32.621	32.630	32.630	1,697
2026-09-22	31.900	33.545	31.900	32.930	32.930	16,385
2026-09-21	32.495	32.498	32.025	32.025	32.025	1,788
2026-09-18	32.000	32.520	32.000	32.370	32.370	7,526
2026-09-17	33.130	33.435	32.756	32.841	32.841	59,534
2026-09-16	33.400	33.780	33.400	33.525	33.525	2,806
2026-09-15	33.260	34.100	33.210	33.215	33.215	3,427
2026-09-14	33.680	33.680	33.440	33.480	33.480	3,549
2026-09-11	34.270	34.620	34.160	34.320	34.320	734
2026-09-10	34.560	34.590	33.840	34.142	34.142	9,905
2026-09-09	35.780	35.800	34.763	34.832	34.832	12,977
2026-09-08	35.750	36.390	35.750	35.798	35.798	3,900
2026-09-07	36.220	36.237	35.650	36.160	36.160	186
2026-09-04	36.220	36.237	35.650	36.160	36.160	3,801
2026-09-03	35.180	36.500	35.000	36.060	36.060	2,479
2026-09-02	34.750	36.130	34.740	36.130	36.130	1,441
2026-09-01	36.640	36.720	35.180	35.210	35.210	4,340
2026-08-31	37.150	37.590	37.100	37.180	37.180	2,356
2026-08-28	37.040	37.320	36.624	36.881	36.881	7,248
2026-08-27	36.520	36.761	36.496	36.536	36.536	26,300
2026-08-26	37.430	37.430	36.590	36.590	36.590	47,712
2026-08-25	36.380	36.530	36.020	36.111	36.111	2,944
2026-08-24	35.840	36.790	35.840	36.530	36.530	31,271
2026-08-21	35.750	36.370	35.700	35.910	35.910	26,166
2026-08-20	36.260	36.280	35.550	35.798	35.798	81,521
2026-08-19	35.500	36.305	35.000	36.020	36.020	7,355
2026-08-18	35.870	35.870	35.522	35.522	35.522	2,629
2026-08-17	37.090	37.880	36.220	36.240	36.240	1,457
2026-08-14	37.230	37.582	37.182	37.220	37.220	25,760
2026-08-13	37.100	37.240	36.060	37.040	37.040	5,450
2026-08-12	37.560	37.560	37.020	37.020	37.020	5,304
2026-08-11	37.450	37.591	37.110	37.470	37.470	214
2026-08-10	37.920	38.190	37.522	37.660	37.660	764
2026-08-07	38.527	38.527	37.910	38.050	38.050	3,519
2026-08-06	38.810	38.810	38.106	38.106	38.106	153
2026-08-05	38.400	38.400	37.640	37.640	37.640	141,981
2026-08-04	36.990	37.620	36.800	37.620	37.620	4,705
2026-08-03	37.100	37.100	36.000	36.350	36.350	1,166
2026-07-31	36.990	36.990	35.780	35.780	35.780	10
2026-07-30	36.250	36.330	35.930	35.960	35.960	571
2026-07-29	35.337	35.500	34.951	35.180	35.180	4,361

Page 1 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.