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 (%)
May 28, 2021	42.66	42.99	42.42	42.72	660,831	+0.55(+1.32%)
May 27, 2021	41.95	42.70	41.95	42.16	40,568	-0.08(-0.18%)
May 26, 2021	42.59	42.91	42.10	42.24	68,665	-0.51(-1.19%)
May 25, 2021	42.55	42.75	42.55	42.75	44,649	-0.24(-0.56%)
May 24, 2021	42.46	42.99	42.46	42.99	10,374	+0.04(+0.09%)
May 21, 2021	42.72	43.25	42.51	42.95	31,336	+0.69(+1.63%)
May 20, 2021	41.81	42.50	41.81	42.26	31,470	+0.35(+0.84%)
May 19, 2021	41.60	42.08	41.44	41.91	12,432	+0.00(+0.00%)
May 18, 2021	42.49	42.50	41.80	41.91	73,918	+0.17(+0.41%)
May 17, 2021	42.19	42.19	41.31	41.74	21,870	-0.06(-0.14%)
May 14, 2021	41.30	41.80	41.27	41.80	18,779	+0.72(+1.75%)
May 13, 2021	40.66	41.13	40.62	41.08	21,715	+0.62(+1.54%)
May 12, 2021	40.57	40.77	40.31	40.45	93,922	-0.76(-1.83%)
May 11, 2021	41.07	41.42	40.83	41.21	312,060	-0.68(-1.61%)
May 10, 2021	42.12	42.18	41.79	41.89	16,771	-0.02(-0.06%)
May 07, 2021	41.70	42.00	41.70	41.91	17,924	+0.32(+0.77%)
May 06, 2021	41.08	41.60	41.08	41.59	19,842	+0.57(+1.39%)
May 05, 2021	40.82	41.11	40.82	41.02	55,382	+1.02(+2.55%)
May 04, 2021	40.25	40.25	39.75	40.00	35,797	-0.54(-1.33%)

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.