Skip to main content

Akzo Nobel NV # ADR (OP: AKZOY )

23.50 -0.04 (-0.17%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 46.70 46.96 46.53 46.93 29,500 +0.00(+0.00%)
Mar 28, 2002 46.70 46.96 46.53 46.93 29,500 +0.47(+1.01%)
Mar 27, 2002 46.27 46.70 46.11 46.46 40,000 -0.13(-0.28%)
Mar 26, 2002 46.52 46.87 46.35 46.59 61,300 +0.15(+0.33%)
Mar 25, 2002 46.39 46.91 46.35 46.44 57,000 -0.12(-0.26%)
Mar 22, 2002 46.75 46.84 46.49 46.56 22,600 -0.06(-0.13%)
Mar 21, 2002 46.40 46.78 45.90 46.62 43,000 +0.48(+1.04%)
Mar 20, 2002 46.13 46.50 45.91 46.14 55,000 -0.19(-0.41%)
Mar 19, 2002 46.36 46.45 45.90 46.33 74,600 -0.65(-1.38%)
Mar 18, 2002 46.50 47.05 46.40 46.98 53,800 -0.23(-0.49%)
Mar 15, 2002 46.80 47.30 46.80 47.21 24,900 +0.27(+0.58%)
Mar 14, 2002 46.46 47.00 46.46 46.94 68,900 +0.39(+0.84%)
Mar 13, 2002 46.64 46.90 46.53 46.55 51,200 -0.69(-1.46%)
Mar 12, 2002 46.64 47.30 46.64 47.24 88,000 +1.03(+2.23%)
Mar 11, 2002 46.40 46.48 46.07 46.21 147,800 -0.29(-0.62%)
Mar 08, 2002 46.57 46.80 46.40 46.50 101,400 +0.05(+0.11%)
Mar 07, 2002 46.30 46.55 45.94 46.45 80,700 +0.78(+1.71%)
Mar 06, 2002 45.23 45.96 45.23 45.67 51,200 +0.38(+0.84%)
Mar 05, 2002 45.02 45.30 44.86 45.29 44,400 +0.15(+0.33%)
Mar 04, 2002 44.25 45.14 44.24 45.14 61,400 +0.89(+2.01%)
Mar 01, 2002 44.50 44.72 43.38 44.25 106,200 -0.18(-0.41%)
Feb 28, 2002 44.10 44.60 44.10 44.43 58,700 -0.24(-0.54%)
Feb 27, 2002 44.37 44.88 44.37 44.67 141,100 +0.57(+1.29%)
Feb 26, 2002 43.60 44.20 43.50 44.10 91,100 +0.13(+0.30%)
Feb 25, 2002 43.90 44.20 43.39 43.97 65,600 -0.38(-0.86%)
Feb 22, 2002 43.40 44.60 43.40 44.35 56,900 +1.35(+3.14%)
Feb 21, 2002 42.50 43.04 42.50 43.00 57,100 +0.19(+0.44%)
Feb 20, 2002 42.84 42.95 42.43 42.81 76,900 +0.75(+1.78%)
Feb 19, 2002 42.17 42.20 41.70 42.06 89,100 -1.24(-2.86%)
Feb 18, 2002 42.81 43.45 42.81 43.30 111,200 +0.00(+0.00%)
Feb 15, 2002 42.81 43.45 42.81 43.30 111,200 +0.85(+2.00%)
Feb 14, 2002 41.91 42.55 41.82 42.45 67,600 +0.20(+0.47%)
Feb 13, 2002 42.44 42.71 42.05 42.25 49,300 -0.04(-0.09%)
Feb 12, 2002 42.39 42.72 42.25 42.29 17,800 -0.28(-0.66%)
Feb 11, 2002 42.56 42.93 42.30 42.57 39,300 +0.44(+1.04%)
Feb 08, 2002 42.18 42.51 42.08 42.13 27,300 +0.33(+0.79%)
Feb 07, 2002 41.92 41.98 41.55 41.80 22,400 -0.64(-1.51%)
Feb 06, 2002 41.61 42.50 41.61 42.44 34,300 +0.67(+1.60%)
Feb 05, 2002 41.80 42.10 41.66 41.77 37,200 -0.27(-0.64%)
Feb 04, 2002 42.03 42.25 41.75 42.04 39,300 -0.27(-0.64%)
Feb 01, 2002 42.77 42.95 41.99 42.31 47,300 -1.02(-2.36%)
Jan 31, 2002 42.83 43.35 42.51 43.33 107,000 -0.04(-0.09%)
Jan 30, 2002 43.37 43.45 43.00 43.37 27,500 -0.07(-0.16%)
Jan 29, 2002 43.98 43.98 43.40 43.44 54,900 +0.12(+0.28%)
Jan 28, 2002 43.01 43.55 42.85 43.32 44,800 +0.21(+0.49%)
Jan 25, 2002 43.05 43.27 42.73 43.11 55,000 -0.58(-1.33%)
Jan 24, 2002 43.00 43.70 42.87 43.69 57,200 +0.79(+1.84%)
Jan 23, 2002 42.72 43.20 42.55 42.90 29,400 -0.27(-0.63%)
Jan 22, 2002 42.40 43.30 42.11 43.17 40,700 -0.94(-2.13%)
Jan 21, 2002 43.86 44.25 43.69 44.11 25,400 +0.00(+0.00%)
Jan 18, 2002 43.86 44.25 43.69 44.11 25,400 +0.76(+1.75%)
Jan 17, 2002 43.75 43.75 43.00 43.35 58,200 +0.32(+0.74%)
Jan 16, 2002 43.09 43.73 43.00 43.03 34,300 -0.27(-0.62%)
Jan 15, 2002 43.18 43.79 43.18 43.30 29,700 -0.20(-0.46%)
Jan 14, 2002 43.24 43.80 43.11 43.50 50,700 -0.30(-0.68%)
Jan 11, 2002 43.65 43.84 43.31 43.80 126,000 +0.10(+0.23%)
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.