-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
+10.97% -
3 MONTH PERFORMANCE
+18.93% -
6 MONTH PERFORMANCE
+9.92% -
YEAR-TO-DATE PERFORMANCE
+17.07% -
1 YEAR PERFORMANCE
+36.95%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $39.54 | $39.77 (0.58%) | $40.00 | $39.32 | 1.30 M | |
| 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 |
| 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 |