Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.63 -0.37 (-1.61%)

Streaming Delayed Price Updated: 11:16 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	51.27	51.18	50.41	50.61	39,489	-0.66(-1.29%)
Feb 27, 2006	51.20	51.47	51.07	51.27	25,615	+0.34(+0.67%)
Feb 24, 2006	51.03	51.28	50.86	50.93	44,146	-0.07(-0.14%)
Feb 23, 2006	51.36	51.36	50.69	51.00	61,870	-0.50(-0.97%)
Feb 22, 2006	51.52	51.87	51.46	51.50	117,255	-0.05(-0.10%)
Feb 21, 2006	51.80	51.94	51.29	51.55	116,880	-0.08(-0.15%)
Feb 17, 2006	51.30	51.83	51.00	51.63	32,371	+0.13(+0.25%)
Feb 16, 2006	51.43	51.63	51.25	51.50	52,600	+0.30(+0.59%)
Feb 15, 2006	51.45	51.64	51.06	51.20	89,970	-0.56(-1.08%)
Feb 14, 2006	51.58	51.79	51.54	51.76	61,934	+0.41(+0.80%)
Feb 13, 2006	51.37	51.64	51.25	51.35	40,471	-0.10(-0.19%)
Feb 10, 2006	51.38	51.87	51.10	51.45	113,757	+0.07(+0.14%)
Feb 09, 2006	52.07	52.11	51.38	51.38	180,225	-0.87(-1.67%)
Feb 08, 2006	52.59	52.69	52.09	52.25	746,059	+1.25(+2.45%)
Feb 07, 2006	51.43	51.52	50.72	51.00	183,527	+3.54(+7.46%)
Feb 06, 2006	48.82	48.82	47.31	47.46	39,536	-0.79(-1.64%)
Feb 03, 2006	48.25	48.67	48.17	48.25	51,696	-0.25(-0.52%)
Feb 02, 2006	49.34	49.43	48.43	48.50	47,356	-0.98(-1.98%)

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.