Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.35 +0.22 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.57	24.88	24.49	24.88	44,096	+0.09(+0.36%)
Jan 30, 2023	24.73	24.89	24.69	24.79	89,012	+0.14(+0.57%)
Jan 27, 2023	24.34	24.73	24.34	24.65	104,969	-0.22(-0.87%)
Jan 26, 2023	24.46	24.89	24.46	24.87	41,134	-0.18(-0.73%)
Jan 25, 2023	24.84	25.11	24.80	25.05	210,440	+0.07(+0.28%)
Jan 24, 2023	24.79	25.06	24.78	24.98	273,505	+0.20(+0.81%)
Jan 23, 2023	24.72	24.83	24.64	24.78	176,731	-0.37(-1.47%)
Jan 20, 2023	24.68	25.15	24.61	25.15	74,359	+0.84(+3.47%)
Jan 19, 2023	24.51	24.51	24.11	24.31	132,971	-0.49(-1.99%)
Jan 18, 2023	25.25	25.25	24.79	24.80	56,559	-0.22(-0.88%)
Jan 17, 2023	24.92	25.05	24.76	25.02	127,520	+0.34(+1.38%)
Jan 13, 2023	24.44	24.68	24.44	24.68	62,047	+0.12(+0.49%)
Jan 12, 2023	24.32	24.61	24.28	24.56	65,579	+0.38(+1.57%)
Jan 11, 2023	23.86	24.25	23.83	24.18	28,587	+0.29(+1.21%)
Jan 10, 2023	23.64	23.89	23.60	23.89	71,718	+0.00(+0.00%)
Jan 09, 2023	23.71	23.98	23.65	23.89	160,387	+0.56(+2.40%)
Jan 06, 2023	22.46	23.36	22.45	23.33	100,662	+0.49(+2.15%)
Jan 05, 2023	23.27	23.27	22.76	22.84	92,325	-0.45(-1.93%)
Jan 04, 2023	23.09	23.98	22.96	23.29	75,367	+0.74(+3.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.