Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.65 -0.35 (-1.52%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	61.71	61.75	61.30	61.49	81,463	+0.37(+0.61%)
Sep 28, 2006	60.78	61.27	59.86	61.12	94,806	+0.76(+1.26%)
Sep 27, 2006	60.19	60.40	59.93	60.36	53,881	+0.11(+0.18%)
Sep 26, 2006	59.93	60.32	59.86	60.25	67,102	+0.36(+0.60%)
Sep 25, 2006	59.76	59.96	59.35	59.89	52,977	+0.31(+0.52%)
Sep 22, 2006	59.69	59.84	59.46	59.58	37,791	-0.34(-0.57%)
Sep 21, 2006	60.23	60.23	59.40	59.92	32,891	-0.50(-0.84%)
Sep 20, 2006	60.24	60.52	60.06	60.42	76,738	+0.92(+1.55%)
Sep 19, 2006	59.64	59.69	59.05	59.50	79,424	-0.54(-0.90%)
Sep 18, 2006	59.72	60.22	59.67	60.04	22,934	+0.07(+0.12%)
Sep 15, 2006	60.19	60.37	59.73	59.97	79,471	+0.82(+1.39%)
Sep 14, 2006	59.02	59.45	58.93	59.15	25,161	-0.09(-0.15%)
Sep 13, 2006	58.86	59.28	58.86	59.24	38,307	+0.22(+0.37%)
Sep 12, 2006	58.63	59.19	58.45	59.02	116,166	+0.59(+1.01%)
Sep 11, 2006	57.79	58.45	57.75	58.43	71,057	+0.66(+1.14%)
Sep 08, 2006	57.68	57.96	57.52	57.77	25,517	+0.33(+0.57%)
Sep 07, 2006	57.52	57.84	57.17	57.44	43,500	-0.39(-0.67%)
Sep 06, 2006	57.95	58.02	57.59	57.83	30,974	-0.55(-0.94%)
Sep 05, 2006	58.51	58.88	58.26	58.38	57,043	-0.09(-0.15%)

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.