Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.64 -0.36 (-1.57%)

Streaming Delayed Price Updated: 2:47 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.62	32.64	32.39	32.40	26,524	-0.18(-0.55%)
Feb 27, 2018	32.76	32.81	32.51	32.58	18,499	-0.45(-1.36%)
Feb 26, 2018	32.74	33.10	32.74	33.03	27,280	+0.38(+1.16%)
Feb 23, 2018	32.60	32.70	32.53	32.65	44,521	-0.18(-0.55%)
Feb 22, 2018	32.71	32.92	32.66	32.83	29,895	+0.28(+0.86%)
Feb 21, 2018	32.56	32.95	32.53	32.55	28,977	+0.04(+0.12%)
Feb 20, 2018	32.78	32.80	32.39	32.51	39,045	+0.00(+0.00%)
Feb 16, 2018		32.51	32.51	32.51	0	-0.23(-0.70%)
Feb 15, 2018	32.52	32.74	32.42	32.74	21,170	+0.56(+1.74%)
Feb 14, 2018	31.62	32.21	31.53	32.18	38,568	+0.34(+1.05%)
Feb 13, 2018	31.99	31.99	31.75	31.84	53,545	+0.05(+0.17%)
Feb 12, 2018	31.57	31.88	31.52	31.79	32,122	+0.68(+2.19%)
Feb 09, 2018	31.20	31.24	30.42	31.11	44,416	+0.05(+0.15%)
Feb 08, 2018	31.80	31.88	30.95	31.06	98,000	+0.67(+2.20%)
Feb 07, 2018	30.54	30.74	30.12	30.39	106,161	-0.28(-0.91%)
Feb 06, 2018	30.04	30.67	29.71	30.67	68,005	+0.45(+1.49%)
Feb 05, 2018	30.89	30.93	29.82	30.22	32,011	-0.62(-2.03%)
Feb 02, 2018	31.22	31.22	30.79	30.84	52,216	-0.88(-2.76%)

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.