-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
+11.46% -
3 MONTH PERFORMANCE
+13.46% -
6 MONTH PERFORMANCE
+13.85% -
YEAR-TO-DATE PERFORMANCE
+17.13% -
1 YEAR PERFORMANCE
+28.65%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $38.90 | $39.78 (2.26%) | $39.79 | $38.90 | 1.11 M | $8.71 B |
| 11/20/2024 | $38.78 | $38.89 (0.28%) | $38.93 | $38.56 | 1.35 M | $8.51 B |
| 11/19/2024 | $39.47 | $38.82 (-1.65%) | $39.78 | $38.67 | 1.99 M | $8.50 B |
| 11/18/2024 | $40.28 | $39.90 (-0.94%) | $40.58 | $39.62 | 2.07 M | $8.73 B |
| 11/15/2024 | $40.57 | $40.29 (-0.69%) | $40.76 | $39.98 | 1.31 M | $8.82 B |
| 11/14/2024 | $40.65 | $40.66 (0.02%) | $40.91 | $40.47 | 2.18 M | $8.90 B |
| 11/13/2024 | $39.98 | $40.60 (1.55%) | $40.76 | $39.70 | 1.74 M | $8.89 B |
| 11/12/2024 | $40.02 | $39.60 (-1.05%) | $40.23 | $39.31 | 1.26 M | $8.67 B |
| 11/11/2024 | $40.26 | $40.19 (-0.17%) | $40.38 | $39.93 | 1.47 M | $8.80 B |
| 11/08/2024 | $39.64 | $39.96 (0.81%) | $40.19 | $39.49 | 1.77 M | $8.79 B |
| 11/07/2024 | $39.54 | $39.77 (0.58%) | $40.00 | $39.32 | 1.30 M | $8.75 B |
| 11/06/2024 | $39.47 | $39.50 (0.08%) | $40.10 | $39.13 | 2.06 M | $8.69 B |
| 11/05/2024 | $37.67 | $38.42 (1.99%) | $38.45 | $37.56 | 1.34 M | $8.45 B |
| 11/04/2024 | $38.27 | $38.08 (-0.5%) | $38.61 | $38.00 | 1.59 M | $8.37 B |
| 11/01/2024 | $37.80 | $37.98 (0.48%) | $38.11 | $37.68 | 2.86 M | $8.35 B |
| 10/31/2024 | $38.06 | $37.92 (-0.37%) | $38.34 | $37.70 | 3.44 M | $8.34 B |
| 10/30/2024 | $38.29 | $38.32 (0.08%) | $38.77 | $37.56 | 5.53 M | $8.43 B |
| 10/29/2024 | $35.13 | $35.41 (0.8%) | $35.72 | $35.13 | 3.03 M | $7.79 B |
| 10/28/2024 | $35.51 | $35.59 (0.23%) | $35.77 | $35.37 | 2.14 M | $7.83 B |
| 10/25/2024 | $35.48 | $35.22 (-0.73%) | $35.57 | $35.17 | 1.05 M | $7.74 B |
| 10/24/2024 | $35.35 | $35.58 (0.65%) | $35.72 | $34.99 | 1.77 M | $7.82 B |
| 10/23/2024 | $34.95 | $35.26 (0.89%) | $35.33 | $34.89 | 1.68 M | $7.75 B |
| 10/22/2024 | $35.23 | $35.05 (-0.51%) | $35.33 | $34.66 | 2.35 M | $7.71 B |
| 10/21/2024 | $36.02 | $35.70 (-0.89%) | $36.21 | $35.63 | 911,811 | $7.85 B |
| 10/18/2024 | $36.63 | $36.13 (-1.37%) | $36.81 | $36.09 | 1.56 M | $7.94 B |
| 10/17/2024 | $36.69 | $36.51 (-0.49%) | $37.10 | $36.32 | 1.67 M | $8.03 B |
| 10/16/2024 | $36.80 | $36.85 (0.14%) | $37.04 | $36.76 | 1.14 M | $8.10 B |
| 10/15/2024 | $36.97 | $36.77 (-0.54%) | $37.54 | $36.76 | 1.65 M | $8.09 B |
| 10/14/2024 | $37.11 | $36.91 (-0.54%) | $37.19 | $36.71 | 1.57 M | $8.12 B |
| 10/11/2024 | $36.58 | $36.90 (0.87%) | $37.07 | $36.43 | 1.76 M | $8.11 B |
| 10/10/2024 | $36.61 | $36.61 (0%) | $36.76 | $36.45 | 2.01 M | $8.05 B |
| 10/09/2024 | $36.22 | $36.89 (1.85%) | $36.89 | $36.01 | 1.90 M | $8.11 B |
| 10/08/2024 | $35.75 | $36.05 (0.84%) | $36.17 | $35.51 | 1.63 M | $7.93 B |
| 10/07/2024 | $35.43 | $35.84 (1.16%) | $35.90 | $35.31 | 1.13 M | $7.88 B |
| 10/04/2024 | $35.93 | $35.63 (-0.83%) | $35.98 | $35.27 | 958,100 | $7.84 B |
| 10/03/2024 | $35.72 | $35.40 (-0.9%) | $35.88 | $35.34 | 1.77 M | $7.78 B |
| 10/02/2024 | $35.56 | $35.96 (1.12%) | $36.00 | $35.46 | 4.06 M | $7.91 B |
| 10/01/2024 | $36.36 | $35.64 (-1.98%) | $36.36 | $35.56 | 1.95 M | $7.84 B |
| 09/30/2024 | $36.97 | $36.19 (-2.11%) | $37.00 | $35.73 | 3.00 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 |