UK markets open in 51 minutes

Atotech Limited (ATC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.96+0.01 (+0.04%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 202123.9624.0523.9123.9623.96445,900
22 Oct 202123.8524.1723.8523.9523.95401,400
21 Oct 202123.8923.9423.8223.9123.91199,900
20 Oct 202123.9223.9823.8523.9323.93163,500
19 Oct 202123.8524.0023.8523.9523.95102,300
18 Oct 202123.8223.8623.7023.8423.84156,100
15 Oct 202123.9523.9523.7723.8323.83566,400
14 Oct 202123.7723.9323.7723.8323.831,095,800
13 Oct 202123.8723.8923.6723.6923.69180,700
12 Oct 202123.7523.8723.7523.7923.79653,400
11 Oct 202123.6523.8523.6523.7623.76112,400
08 Oct 202123.8523.8923.7023.7223.72225,400
07 Oct 202123.8423.9523.8223.9123.91331,300
06 Oct 202123.6923.7923.6123.7223.72280,700
05 Oct 202123.9323.9423.7923.8223.82322,300
04 Oct 202124.0324.1223.7923.9023.90396,600
01 Oct 202124.2124.2323.9124.0824.08469,400
30 Sept 202124.2224.2924.0624.1524.15388,400
29 Sept 202124.2324.2923.9824.1224.12613,000
28 Sept 202124.2324.2524.0924.1424.14480,700
27 Sept 202124.0924.2524.0724.2024.20128,800
24 Sept 202124.1224.2024.0124.1224.12235,700
23 Sept 202124.0024.2123.7824.1524.151,111,400
22 Sept 202123.9424.1023.7224.0224.02342,300
21 Sept 202123.9924.0923.7323.7523.751,077,800
20 Sept 202123.8123.8923.7123.8923.89305,000
17 Sept 202124.0824.0923.9324.0424.04192,500
16 Sept 202124.1124.2224.0024.1124.11277,300
15 Sept 202124.1524.1924.0124.1224.12271,900
14 Sept 202124.1024.1824.0324.1524.15226,900
13 Sept 202124.1324.1723.9924.0724.07138,800
10 Sept 202123.9824.1623.9324.0024.00632,100
09 Sept 202123.8324.0823.7723.9823.98426,900
08 Sept 202123.8823.9423.6023.7723.77568,400
07 Sept 202123.9124.0223.8623.9023.90382,500
03 Sept 202123.9124.0123.9023.9623.96118,600
02 Sept 202123.8423.9523.7923.9423.94167,200
01 Sept 202124.0024.1123.7723.7823.78547,100
31 Aug 202123.7423.9623.7123.9523.95734,800
30 Aug 202123.9323.9823.8223.8223.82266,600
27 Aug 202123.6123.9423.5923.8523.85421,600
26 Aug 202123.4623.6023.4023.5723.57224,200
25 Aug 202123.5023.6423.4323.5023.50236,800
24 Aug 202123.4623.5823.4623.4923.49284,600
23 Aug 202123.3323.4723.3023.4623.46223,700
20 Aug 202123.1623.3223.1423.2823.28311,200
19 Aug 202123.2223.2423.1023.1923.19304,500
18 Aug 202123.2223.4623.1923.2623.26555,000
17 Aug 202123.3823.4223.1423.2123.21279,800
16 Aug 202123.4023.4523.3223.4023.40584,300
13 Aug 202123.5523.5523.3523.4023.40309,900
12 Aug 202123.4123.6223.3623.4523.45648,500
11 Aug 202123.9223.9623.6123.6323.63954,700
10 Aug 202123.8623.8623.6223.7623.76397,200
09 Aug 202123.9023.9323.6823.8423.841,156,500
06 Aug 202123.5123.9123.5123.8923.891,428,700
05 Aug 202123.8723.8723.4223.4623.462,737,500
04 Aug 202123.9924.0623.7123.7923.791,514,600
03 Aug 202124.3124.3123.8723.9423.941,662,800
02 Aug 202124.2424.4224.1424.2024.201,504,300
30 Jul 202124.1324.4224.1024.1524.151,590,000
29 Jul 202124.2124.4424.0424.1224.121,218,200
28 Jul 202124.2824.4724.2824.3624.361,713,100
27 Jul 202124.5424.5724.0924.4224.421,080,500
26 Jul 202124.8624.9424.6424.6624.66344,100
23 Jul 202124.7124.9724.5324.7924.791,787,700
22 Jul 202124.6224.7024.5324.5824.58286,100
21 Jul 202124.3924.8324.3424.6524.651,446,100
20 Jul 202123.9224.3223.8824.3024.304,113,500
19 Jul 202124.1024.1223.7923.8323.831,634,300
16 Jul 202124.3224.4824.0924.1624.161,840,500
15 Jul 202124.4024.5224.2424.2524.252,197,900
14 Jul 202124.6024.7224.3624.3624.361,056,900
13 Jul 202124.7524.8224.5024.5324.531,299,400
12 Jul 202124.9925.1524.7124.7224.721,113,300
09 Jul 202124.8025.0224.7524.9924.991,070,000
08 Jul 202124.8325.0024.5024.8024.80805,600
07 Jul 202125.1025.3324.8625.0025.00934,100
06 Jul 202125.2325.4124.9124.9924.992,078,600
02 Jul 202125.1825.5225.1825.2225.221,966,200
01 Jul 202125.0025.5724.7525.0925.097,523,600
30 Jun 202125.1625.5325.1225.5325.53228,700
29 Jun 202125.7725.9025.0025.2625.26431,600
28 Jun 202125.9625.9625.2825.7125.71326,000
25 Jun 202126.1026.4925.8826.0026.00196,200
24 Jun 202126.2326.2325.9226.1026.10160,200
23 Jun 202125.5626.1525.1926.1326.13323,000
22 Jun 202125.6825.8825.5225.6325.63210,500
21 Jun 202125.9926.0625.4125.7825.78341,600
18 Jun 202126.2026.3325.6825.7725.77247,800
17 Jun 202126.4226.6725.9426.2026.20450,700
16 Jun 202125.9326.5025.9326.3726.37467,200
15 Jun 202126.2226.4825.8026.0626.06327,000
14 Jun 202125.5226.0625.1026.0426.04928,700
11 Jun 202125.0426.2524.0026.1926.194,950,400
10 Jun 202123.8223.9023.3523.7023.70374,700
09 Jun 202123.9624.2523.6323.7423.74340,300
08 Jun 202123.6124.4823.5023.7923.79645,000
07 Jun 202124.5424.5423.6523.6623.66514,000
04 Jun 202124.1924.7323.8124.5424.54464,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...