NYSE:AXTA | Historical Stock Price | Axalta Coating Systems Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.56$19.10$23.44$28.78$35.32$43.352014-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.55$28.55980,900——
2020-12-30$28.56$28.561,055,800——
2020-12-29$28.28$28.281,126,600——
2020-12-28$28.38$28.381,002,400——
2020-12-24$28.76$28.76516,300——
2020-12-23$28.51$28.512,145,900——
2020-12-22$28.30$28.302,222,900——
2020-12-21$28.76$28.762,674,200——
2020-12-18$29.00$29.002,688,400——
2020-12-17$29.16$29.161,935,300——
2020-12-16$28.76$28.761,374,700——
2020-12-15$28.91$28.912,143,900——
2020-12-14$28.71$28.712,540,900——
2020-12-11$28.60$28.602,108,200——
2020-12-10$28.60$28.601,589,100——
2020-12-09$28.99$28.991,081,200——
2020-12-08$28.83$28.832,260,700——
2020-12-07$29.07$29.072,272,200——
2020-12-04$29.35$29.351,934,300——
2020-12-03$28.53$28.531,097,600——
2020-12-02$28.59$28.591,577,000——
2020-12-01$29.21$29.214,441,400——
2020-11-30$28.61$28.612,842,400——
2020-11-27$28.91$28.91480,600——
2020-11-25$28.79$28.792,533,400——
2020-11-24$28.74$28.742,717,700——
2020-11-23$28.49$28.491,369,200——
2020-11-20$28.14$28.141,276,000——
2020-11-19$28.24$28.241,419,900——
2020-11-18$28.19$28.191,162,500——
2020-11-17$28.37$28.372,465,700——
2020-11-16$28.30$28.301,753,400——
2020-11-13$27.82$27.822,307,600——
2020-11-12$26.82$26.821,871,400——
2020-11-11$27.63$27.632,646,900——
2020-11-10$28.04$28.043,225,000——
2020-11-09$27.88$27.884,147,300——
2020-11-06$26.51$26.512,319,800——
2020-11-05$26.53$26.533,720,100——
2020-11-04$25.91$25.913,150,300——
2020-11-03$25.78$25.782,367,600——
2020-11-02$25.64$25.643,109,200——
2020-10-30$25.11$25.112,987,100——
2020-10-29$25.38$25.382,570,200——
2020-10-28$24.84$24.843,531,500——
2020-10-27$25.42$25.422,693,400——
2020-10-26$26.19$26.192,158,400——
2020-10-23$26.77$26.773,941,800——
2020-10-22$26.68$26.685,967,900——
2020-10-21$25.69$25.693,703,800——
2020-10-20$25.57$25.572,359,700——
2020-10-19$25.17$25.172,108,900——
2020-10-16$25.64$25.642,601,400——
2020-10-15$25.64$25.642,466,000——
2020-10-14$25.30$25.305,876,800——
2020-10-13$24.94$24.943,281,400——
2020-10-12$25.93$25.932,183,700——
2020-10-09$25.69$25.692,009,600——
2020-10-08$25.45$25.452,890,600——
2020-10-07$25.29$25.292,811,600——
2020-10-06$24.77$24.773,122,000——
2020-10-05$24.62$24.622,676,900——
2020-10-02$24.00$24.003,496,100——
2020-10-01$23.50$23.507,963,200——
2020-09-30$22.17$22.172,440,600——
2020-09-29$22.09$22.092,676,600——
2020-09-28$22.54$22.542,216,800——
2020-09-25$21.92$21.922,725,200——
2020-09-24$21.63$21.632,125,600——
2020-09-23$21.77$21.773,122,800——
2020-09-22$22.86$22.862,209,900——
2020-09-21$22.93$22.934,137,000——
2020-09-18$23.94$23.944,617,900——
2020-09-17$24.64$24.643,235,600——
2020-09-16$24.69$24.692,655,100——
2020-09-15$24.38$24.382,702,700——
2020-09-14$24.19$24.196,184,500——
2020-09-11$23.17$23.172,535,300——
2020-09-10$22.82$22.823,680,100——
2020-09-09$22.63$22.632,796,500——
2020-09-08$22.36$22.362,011,200——
2020-09-04$23.07$23.072,432,400——
2020-09-03$23.18$23.182,966,800——
2020-09-02$24.27$24.272,479,400——
2020-09-01$24.37$24.372,846,900——
2020-08-31$23.85$23.851,542,400——
2020-08-28$24.29$24.291,675,600——
2020-08-27$23.86$23.861,579,800——
2020-08-26$23.86$23.861,034,200——
2020-08-25$24.12$24.121,508,600——
2020-08-24$24.13$24.132,010,400——
2020-08-21$23.80$23.801,185,000——
2020-08-20$23.64$23.641,216,000——
2020-08-19$23.74$23.741,833,100——
2020-08-18$23.81$23.811,672,000——
2020-08-17$23.88$23.881,129,800——
2020-08-14$23.90$23.901,427,900——
2020-08-13$24.00$24.002,327,700——
2020-08-12$24.33$24.332,296,300——
2020-08-11$24.04$24.043,364,200——
2020-08-10$23.23$23.235,571,600——
2020-08-07$23.36$23.361,602,400——
2020-08-06$22.88$22.881,813,700——
2020-08-05$23.01$23.011,500,100——
2020-08-04$22.45$22.451,721,800——
2020-08-03$22.32$22.322,102,900——
2020-07-31$22.20$22.202,471,800——
2020-07-30$22.22$22.222,227,600——
2020-07-29$23.05$23.054,643,800——
2020-07-28$23.01$23.011,989,200——
2020-07-27$23.11$23.111,417,900——
2020-07-24$22.74$22.741,787,000——
2020-07-23$23.09$23.092,262,600——
2020-07-22$22.92$22.921,652,200——
2020-07-21$22.79$22.792,372,000——
2020-07-20$23.39$23.391,671,000——
2020-07-17$24.03$24.031,929,800——
2020-07-16$23.74$23.741,327,200——
2020-07-15$23.88$23.881,658,600——
2020-07-14$22.81$22.811,681,400——
2020-07-13$22.31$22.311,603,600——
2020-07-10$22.24$22.24759,800——
2020-07-09$21.82$21.821,620,500——
2020-07-08$22.23$22.231,608,900——
2020-07-07$22.24$22.241,473,600——
2020-07-06$22.68$22.682,488,600——
2020-07-02$22.45$22.453,130,000——
2020-07-01$22.11$22.111,911,000——
2020-06-30$22.55$22.552,131,300——
2020-06-29$22.17$22.171,551,100——
2020-06-26$21.43$21.434,533,500——
2020-06-25$21.72$21.722,671,600——
2020-06-24$21.44$21.442,415,400——
2020-06-23$22.24$22.241,900,300——
2020-06-22$22.10$22.101,415,500——
2020-06-19$22.09$22.091,552,700——
2020-06-18$22.30$22.301,366,500——
2020-06-17$22.68$22.681,397,600——
2020-06-16$22.72$22.722,701,500——
2020-06-15$22.82$22.821,732,300——
2020-06-12$22.19$22.192,544,900——
2020-06-11$21.70$21.702,451,500——
2020-06-10$23.47$23.472,365,300——
2020-06-09$24.25$24.251,659,800——
2020-06-08$25.17$25.172,406,700——
2020-06-05$24.70$24.704,506,100——
2020-06-04$24.50$24.502,469,900——
2020-06-03$24.44$24.443,726,000——
2020-06-02$23.33$23.333,571,200——
2020-06-01$23.30$23.302,019,900——
2020-05-29$23.11$23.114,646,600——
2020-05-28$23.32$23.324,113,600——
2020-05-27$23.90$23.905,407,100——
2020-05-26$23.11$23.113,613,300——
2020-05-22$21.54$21.541,783,100——
2020-05-21$21.31$21.311,581,100——
2020-05-20$21.16$21.162,574,900——
2020-05-19$20.94$20.943,640,500——
2020-05-18$21.00$21.002,125,200——
2020-05-15$19.70$19.701,378,500——
2020-05-14$19.55$19.553,320,000——
2020-05-13$19.15$19.153,427,700——
2020-05-12$19.65$19.652,672,800——
2020-05-11$19.62$19.622,079,000——
2020-05-08$19.61$19.612,289,100——
2020-05-07$19.04$19.042,409,500——
2020-05-06$18.45$18.452,383,700——
2020-05-05$19.30$19.301,530,300——
2020-05-04$19.13$19.131,870,300——
2020-05-01$18.87$18.871,106,700——
2020-04-30$19.74$19.742,027,600——
2020-04-29$19.80$19.801,930,600——
2020-04-28$19.26$19.263,015,800——
2020-04-27$19.14$19.142,296,200——
2020-04-24$18.45$18.451,352,200——
2020-04-23$18.25$18.251,896,900——
2020-04-22$18.00$18.002,513,900——
2020-04-21$17.05$17.053,033,900——
2020-04-20$17.37$17.371,885,400——
2020-04-17$18.26$18.262,947,200——
2020-04-16$16.63$16.634,731,900——
2020-04-15$17.34$17.342,390,900——
2020-04-14$18.36$18.362,783,600——
2020-04-13$18.19$18.191,730,200——
2020-04-09$18.63$18.632,735,300——
2020-04-08$17.98$17.982,208,500——
2020-04-07$16.70$16.704,472,000——
2020-04-06$16.64$16.646,127,700——
2020-04-03$15.51$15.514,542,300——
2020-04-02$16.38$16.384,228,400——
2020-04-01$16.27$16.273,451,600——
2020-03-31$17.27$17.275,926,900——
2020-03-30$18.07$18.072,505,800——
2020-03-27$17.69$17.693,250,500——
2020-03-26$17.47$17.477,173,100——
2020-03-25$16.52$16.527,764,900——
2020-03-24$14.73$14.735,731,400——
2020-03-23$13.67$13.673,801,200——
2020-03-20$14.79$14.796,106,600——
2020-03-19$16.39$16.396,197,100——
2020-03-18$14.20$14.204,722,100——
2020-03-17$14.52$14.526,709,600——
2020-03-16$15.56$15.564,459,900——
2020-03-13$19.73$19.734,640,900——
2020-03-12$17.97$17.975,049,600——
2020-03-11$20.32$20.324,459,700——
2020-03-10$22.08$22.083,994,000——
2020-03-09$21.03$21.034,740,400——
2020-03-06$23.63$23.633,698,500——
2020-03-05$24.01$24.014,101,300——
2020-03-04$25.46$25.462,597,300——
2020-03-03$24.90$24.904,123,400——
2020-03-02$25.23$25.235,382,400——
2020-02-28$24.92$24.925,735,500——
2020-02-27$25.53$25.533,243,500——
2020-02-26$26.57$26.572,777,900——
2020-02-25$26.76$26.762,538,900——
2020-02-24$28.17$28.173,512,700——
2020-02-21$29.02$29.021,877,700——
2020-02-20$29.65$29.652,295,200——
2020-02-19$29.73$29.733,055,700——
2020-02-18$29.82$29.822,460,700——
2020-02-14$29.89$29.892,107,100——
2020-02-13$29.75$29.753,096,600——
2020-02-12$29.52$29.521,439,400——
2020-02-11$29.28$29.282,894,600——
2020-02-10$28.81$28.812,338,300——
2020-02-07$29.30$29.301,243,500——
2020-02-06$29.73$29.731,647,400——
2020-02-05$29.87$29.871,493,800——
2020-02-04$29.73$29.731,950,600——
2020-02-03$29.67$29.673,778,800——
2020-01-31$28.81$28.813,716,100——
2020-01-30$28.56$28.563,451,600——
2020-01-29$28.11$28.112,462,700——
2020-01-28$28.21$28.211,558,200——
2020-01-27$28.26$28.262,364,900——
2020-01-24$28.85$28.852,141,600——
2020-01-23$29.26$29.261,988,300——
2020-01-22$29.36$29.361,954,300——
2020-01-21$29.61$29.612,874,300——
2020-01-17$30.32$30.322,981,300——
2020-01-16$30.09$30.093,065,600——
2020-01-15$30.22$30.222,205,500——
2020-01-14$30.65$30.652,662,000——
2020-01-13$31.22$31.223,035,500——
2020-01-10$30.79$30.792,066,800——
2020-01-09$30.53$30.532,038,900——
2020-01-08$30.55$30.551,751,000——
2020-01-07$30.55$30.552,664,700——
2020-01-06$30.18$30.181,963,000——
2020-01-03$30.41$30.411,531,700——
2020-01-02$30.65$30.652,938,800——