Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.54 -0.16 (-0.68%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.32	29.51	28.76	28.76	75,541	-0.56(-1.91%)
Apr 28, 2022	29.17	29.46	28.86	29.32	176,219	+0.46(+1.59%)
Apr 27, 2022	28.51	29.06	28.41	28.86	99,052	+0.56(+1.98%)
Apr 26, 2022	29.44	29.44	28.30	28.30	503,428	-1.74(-5.79%)
Apr 25, 2022	29.73	30.04	29.45	30.04	415,110	+0.64(+2.18%)
Apr 22, 2022	29.86	29.96	29.35	29.40	425,503	-0.66(-2.20%)
Apr 21, 2022	30.66	30.79	29.94	30.06	159,724	+1.70(+5.99%)
Apr 20, 2022	28.48	28.66	28.33	28.36	81,959	+0.48(+1.72%)
Apr 19, 2022	27.37	27.88	27.32	27.88	325,101	+0.16(+0.58%)
Apr 18, 2022	28.25	28.25	27.55	27.72	154,644	+0.02(+0.07%)
Apr 14, 2022	27.87	27.87	27.68	27.70	141,270	-0.06(-0.22%)
Apr 13, 2022	27.39	27.81	27.39	27.76	94,490	+0.13(+0.47%)
Apr 12, 2022	27.79	28.02	27.52	27.63	110,995	-0.18(-0.65%)
Apr 11, 2022	27.78	28.17	27.73	27.81	186,448	-0.34(-1.21%)
Apr 08, 2022	28.13	28.45	28.12	28.15	85,575	-0.41(-1.42%)
Apr 07, 2022	28.48	28.65	28.16	28.55	194,542	+0.38(+1.37%)
Apr 06, 2022	27.95	28.18	27.81	28.17	98,834	-0.24(-0.84%)
Apr 05, 2022	28.73	28.75	28.26	28.41	102,837	-0.79(-2.71%)
Apr 04, 2022	28.81	29.22	28.81	29.20	157,351	+0.23(+0.80%)

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.