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 (%)
Aug 30, 2002	36.74	37.76	36.73	37.76	446,490	+1.03(+2.80%)
Aug 29, 2002	36.50	37.25	35.80	36.73	343,800	-0.33(-0.89%)
Aug 28, 2002	37.00	37.50	36.78	37.06	142,700	-0.46(-1.23%)
Aug 27, 2002	36.90	37.94	36.80	37.52	347,500	+1.06(+2.91%)
Aug 26, 2002	36.55	36.91	35.91	36.46	328,999	-0.30(-0.82%)
Aug 23, 2002	36.90	37.39	36.75	36.76	115,100	+0.76(+2.11%)
Aug 22, 2002	35.00	36.42	35.00	36.00	128,200	+1.75(+5.11%)
Aug 21, 2002	33.97	34.38	33.79	34.25	22,700	+0.90(+2.70%)
Aug 20, 2002	33.82	33.82	33.24	33.35	2,960,000	+0.38(+1.15%)
Aug 16, 2002	33.07	33.54	32.55	32.97	27,600	+0.41(+1.26%)
Aug 15, 2002	32.26	32.82	32.26	32.56	22,600	+0.01(+0.03%)
Aug 14, 2002	32.04	32.55	31.93	32.55	63,300	+0.61(+1.91%)
Aug 13, 2002	32.69	32.85	31.90	31.94	178,300	-1.56(-4.66%)
Aug 12, 2002	32.95	33.70	32.80	33.50	64,600	+1.20(+3.72%)
Aug 07, 2002	32.58	32.68	31.17	32.30	204,100	+0.20(+0.62%)
Aug 06, 2002	31.75	32.26	31.40	32.10	175,500	+0.34(+1.07%)
Aug 05, 2002	32.51	32.51	31.75	31.76	102,400	-2.14(-6.31%)
Aug 02, 2002	34.55	34.55	33.51	33.90	40,200	-1.09(-3.12%)

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.