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 (%)
Jan 29, 2016	21.05	21.45	21.05	21.42	40,938	+0.22(+1.04%)
Jan 28, 2016	21.31	21.31	20.95	21.20	32,375	+0.11(+0.52%)
Jan 27, 2016	21.42	21.43	21.01	21.09	24,170	-0.21(-0.99%)
Jan 26, 2016	20.83	21.32	20.83	21.30	54,063	+0.63(+3.05%)
Jan 25, 2016	20.82	20.90	20.67	20.67	57,889	-0.58(-2.73%)
Jan 22, 2016	21.33	21.36	21.04	21.25	411,094	+0.25(+1.19%)
Jan 21, 2016	20.70	21.10	20.55	21.00	54,453	+0.55(+2.69%)
Jan 20, 2016	20.48	20.61	20.10	20.45	82,384	-0.50(-2.39%)
Jan 19, 2016	20.92	21.03	20.75	20.95	69,094	+0.19(+0.92%)
Jan 15, 2016		20.76	20.76	20.76	0	-0.43(-2.03%)
Jan 14, 2016	20.99	21.26	20.79	21.19	48,533	+0.30(+1.45%)
Jan 13, 2016	21.41	21.48	20.85	20.89	52,064	-0.61(-2.85%)
Jan 12, 2016	21.37	21.57	21.29	21.50	37,735	+0.55(+2.63%)
Jan 11, 2016	21.10	21.12	20.80	20.95	52,355	+0.10(+0.48%)
Jan 08, 2016	21.19	21.19	20.85	20.85	41,711	-0.34(-1.60%)
Jan 07, 2016	21.25	21.45	21.13	21.19	35,611	+0.14(+0.69%)
Jan 06, 2016	20.97	21.14	20.89	21.05	29,836	-0.39(-1.84%)
Jan 05, 2016	21.43	21.46	21.28	21.44	59,467	-0.27(-1.24%)

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.