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 28, 2006	57.58	57.70	57.24	57.34	43,100	-0.31(-0.54%)
Apr 27, 2006	56.86	57.65	56.38	57.65	69,500	+0.36(+0.63%)
Apr 26, 2006	57.21	57.52	57.19	57.29	119,762	-0.10(-0.17%)
Apr 25, 2006	58.17	58.17	57.16	57.39	93,391	-1.95(-3.29%)
Apr 24, 2006	59.19	59.44	58.76	59.34	55,551	+0.57(+0.97%)
Apr 21, 2006	58.95	59.46	58.39	58.77	108,304	+1.47(+2.57%)
Apr 20, 2006	56.94	58.00	56.55	57.30	276,030	+3.27(+6.05%)
Apr 19, 2006	53.67	54.22	53.57	54.03	56,133	+0.81(+1.52%)
Apr 18, 2006	52.79	53.29	52.68	53.22	44,952	+0.34(+0.64%)
Apr 17, 2006	52.54	53.28	52.54	52.88	24,901	+0.31(+0.59%)
Apr 13, 2006	52.43	52.65	52.29	52.57	40,904	+0.19(+0.36%)
Apr 12, 2006	53.34	52.97	52.24	52.38	53,357	-0.96(-1.80%)
Apr 11, 2006	53.47	53.73	52.97	53.34	34,953	+0.39(+0.74%)
Apr 10, 2006	53.34	53.39	52.80	52.95	19,307	-0.46(-0.86%)
Apr 07, 2006	54.54	54.54	53.23	53.41	41,291	-0.69(-1.28%)
Apr 06, 2006	54.21	54.38	53.68	54.10	40,388	+0.08(+0.15%)
Apr 05, 2006	53.59	54.07	53.59	54.02	49,804	+0.07(+0.13%)
Apr 04, 2006	53.66	53.96	53.30	53.95	31,853	+1.12(+2.12%)

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.