-
5 DAY PERFORMANCE
-3.26% -
1 MONTH PERFORMANCE
-0.88% -
3 MONTH PERFORMANCE
+7.36% -
6 MONTH PERFORMANCE
+5.17% -
YEAR-TO-DATE PERFORMANCE
+6.51% -
1 YEAR PERFORMANCE
+34.50%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $36.97 | $36.19 (-2.11%) | $37.00 | $35.73 | 2.99 M | $7.96 B |
| 09/27/2024 | $37.52 | $37.25 (-0.72%) | $37.78 | $37.10 | 2.18 M | $8.19 B |
| 09/26/2024 | $36.37 | $37.40 (2.83%) | $37.49 | $36.25 | 3.52 M | $8.22 B |
| 09/25/2024 | $36.56 | $35.94 (-1.7%) | $36.56 | $35.92 | 1.99 M | $7.90 B |
| 09/24/2024 | $36.41 | $36.45 (0.11%) | $36.80 | $36.28 | 3.20 M | $8.02 B |
| 09/23/2024 | $36.22 | $36.32 (0.28%) | $36.42 | $36.00 | 2.17 M | $7.99 B |
| 09/20/2024 | $36.73 | $36.07 (-1.8%) | $36.91 | $35.92 | 3.52 M | $7.93 B |
| 09/19/2024 | $36.61 | $37.12 (1.39%) | $37.17 | $36.55 | 3.99 M | $8.16 B |
| 09/18/2024 | $35.88 | $35.97 (0.25%) | $36.38 | $35.66 | 2.51 M | $7.91 B |
| 09/17/2024 | $35.42 | $35.70 (0.79%) | $35.87 | $35.27 | 1.93 M | $7.85 B |
| 09/16/2024 | $34.98 | $35.16 (0.51%) | $35.31 | $34.96 | 2.26 M | $7.73 B |
| 09/13/2024 | $34.61 | $34.80 (0.55%) | $35.16 | $34.61 | 1.34 M | $7.65 B |
| 09/12/2024 | $34.40 | $34.52 (0.35%) | $34.73 | $34.19 | 2.38 M | $7.59 B |
| 09/11/2024 | $34.16 | $34.45 (0.85%) | $34.57 | $33.51 | 2.23 M | $7.58 B |
| 09/10/2024 | $34.55 | $34.14 (-1.19%) | $34.63 | $33.87 | 1.65 M | $7.51 B |
| 09/09/2024 | $34.70 | $34.62 (-0.23%) | $34.83 | $34.53 | 1.79 M | $7.61 B |
| 09/06/2024 | $34.97 | $34.57 (-1.14%) | $35.16 | $34.55 | 1.47 M | $7.60 B |
| 09/05/2024 | $35.44 | $34.99 (-1.27%) | $35.44 | $34.69 | 1.65 M | $7.69 B |
| 09/04/2024 | $35.61 | $35.38 (-0.65%) | $36.16 | $35.13 | 1.65 M | $7.78 B |
| 09/03/2024 | $36.04 | $35.74 (-0.83%) | $36.32 | $35.52 | 1.92 M | $7.86 B |
| 08/30/2024 | $36.11 | $36.50 (1.08%) | $36.66 | $35.79 | 2.40 M | $8.03 B |
| 08/29/2024 | $35.69 | $35.92 (0.64%) | $35.99 | $35.52 | 1.24 M | $7.90 B |
| 08/28/2024 | $35.40 | $35.53 (0.37%) | $35.67 | $35.26 | 1.18 M | $7.81 B |
| 08/27/2024 | $35.51 | $35.31 (-0.56%) | $35.71 | $35.26 | 1.27 M | $7.76 B |
| 08/26/2024 | $35.76 | $35.51 (-0.7%) | $36.21 | $35.49 | 1.15 M | $7.81 B |
| 08/23/2024 | $35.30 | $35.64 (0.96%) | $35.69 | $35.19 | 1.03 M | $7.84 B |
| 08/22/2024 | $35.23 | $35.07 (-0.45%) | $35.25 | $34.95 | 756,800 | $7.71 B |
| 08/21/2024 | $34.44 | $35.07 (1.83%) | $35.15 | $34.35 | 1.21 M | $7.71 B |
| 08/20/2024 | $34.59 | $34.33 (-0.75%) | $34.70 | $34.21 | 940,617 | $7.55 B |
| 08/19/2024 | $34.48 | $34.69 (0.61%) | $34.73 | $34.40 | 1.04 M | $7.63 B |
| 08/16/2024 | $34.53 | $34.53 (0%) | $34.60 | $34.20 | 875,300 | $7.59 B |
| 08/15/2024 | $34.19 | $34.60 (1.2%) | $34.83 | $34.04 | 1.94 M | $7.61 B |
| 08/14/2024 | $33.82 | $33.75 (-0.21%) | $34.03 | $33.67 | 1.49 M | $7.42 B |
| 08/13/2024 | $33.53 | $33.73 (0.6%) | $33.85 | $33.46 | 1.77 M | $7.42 B |
| 08/12/2024 | $33.98 | $33.56 (-1.24%) | $33.98 | $33.48 | 1.15 M | $7.38 B |
| 08/09/2024 | $33.95 | $33.98 (0.09%) | $34.24 | $33.80 | 1.65 M | $7.47 B |
| 08/08/2024 | $33.62 | $33.87 (0.74%) | $34.13 | $33.60 | 2.65 M | $7.45 B |
| 08/07/2024 | $34.37 | $33.44 (-2.71%) | $34.55 | $33.43 | 1.91 M | $7.35 B |
| 08/06/2024 | $34.22 | $34.04 (-0.53%) | $34.80 | $34.02 | 2.16 M | $7.49 B |
| 08/05/2024 | $34.17 | $34.07 (-0.29%) | $34.53 | $33.46 | 2.60 M | $7.49 B |
| 08/02/2024 | $36.14 | $35.21 (-2.57%) | $36.15 | $34.87 | 2.43 M | $7.74 B |
| 08/01/2024 | $36.97 | $36.64 (-0.89%) | $37.49 | $35.70 | 4.01 M | $8.06 B |
| 07/31/2024 | $35.59 | $35.65 (0.17%) | $36.15 | $35.33 | 3.35 M | $7.84 B |
| 07/30/2024 | $35.09 | $35.20 (0.31%) | $35.51 | $34.94 | 2.01 M | $7.74 B |
| 07/29/2024 | $34.91 | $35.16 (0.72%) | $35.29 | $34.73 | 1.74 M | $7.75 B |
| 07/26/2024 | $34.75 | $34.87 (0.35%) | $35.13 | $34.66 | 1.84 M | $7.68 B |
| 07/25/2024 | $34.42 | $34.50 (0.23%) | $35.10 | $34.21 | 2.84 M | $7.60 B |
| 07/24/2024 | $34.92 | $34.37 (-1.58%) | $35.10 | $34.32 | 1.28 M | $7.57 B |
| 07/23/2024 | $35.60 | $34.99 (-1.71%) | $35.60 | $34.98 | 2.22 M | $7.71 B |
| 07/22/2024 | $35.00 | $35.39 (1.11%) | $35.40 | $34.66 | 1.56 M | $7.80 B |
| 07/19/2024 | $35.45 | $34.76 (-1.95%) | $35.50 | $34.64 | 3.62 M | $7.66 B |
| 07/18/2024 | $36.05 | $35.88 (-0.47%) | $36.81 | $35.77 | 1.60 M | $7.90 B |
| 07/17/2024 | $35.97 | $36.19 (0.61%) | $36.37 | $35.89 | 2.12 M | $7.97 B |
| 07/16/2024 | $36.00 | $36.27 (0.75%) | $36.53 | $35.66 | 1.84 M | $7.99 B |
| 07/15/2024 | $35.45 | $35.62 (0.48%) | $35.98 | $35.32 | 1.44 M | $7.85 B |
| 07/12/2024 | $35.63 | $35.45 (-0.51%) | $35.92 | $35.41 | 1.73 M | $7.81 B |
| 07/11/2024 | $34.87 | $35.47 (1.72%) | $35.55 | $34.69 | 1.96 M | $7.81 B |
| 07/10/2024 | $34.21 | $34.48 (0.79%) | $34.49 | $34.07 | 1.96 M | $7.60 B |
| 07/09/2024 | $34.27 | $33.94 (-0.96%) | $34.36 | $33.92 | 2.03 M | $7.48 B |
| 07/08/2024 | $34.02 | $34.36 (1%) | $34.63 | $34.02 | 1.79 M | $7.57 B |
| 07/05/2024 | $34.09 | $33.75 (-1%) | $34.16 | $33.68 | 2.31 M | $7.44 B |
| 07/03/2024 | $34.08 | $34.17 (0.26%) | $34.20 | $33.83 | 982,295 | $7.53 B |
| 07/02/2024 | $33.51 | $33.96 (1.34%) | $33.98 | $33.44 | 1.83 M | $7.48 B |
| 07/01/2024 | $34.21 | $33.70 (-1.49%) | $34.32 | $33.62 | 1.40 M | $7.42 B |