Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.37 -0.29 (-1.28%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.30	31.44	31.29	31.29	20,500	+0.31(+1.00%)
Jun 27, 2019	31.03	31.08	30.91	30.98	36,261	+0.13(+0.42%)
Jun 26, 2019	30.99	31.08	30.85	30.85	30,152	-0.16(-0.52%)
Jun 25, 2019	31.25	31.28	30.99	31.01	34,903	-0.05(-0.16%)
Jun 24, 2019	31.17	31.17	31.04	31.06	44,411	+0.15(+0.49%)
Jun 21, 2019	30.85	30.95	30.76	30.91	22,100	+0.03(+0.11%)
Jun 20, 2019	31.04	31.04	30.76	30.88	35,469	+0.44(+1.44%)
Jun 19, 2019	30.39	30.50	30.33	30.44	15,176	-0.19(-0.62%)
Jun 18, 2019	30.61	30.77	30.57	30.63	27,314	+0.43(+1.43%)
Jun 17, 2019	30.31	30.36	30.17	30.20	42,167	-0.45(-1.47%)
Jun 14, 2019	30.84	30.84	30.63	30.65	20,300	+0.06(+0.20%)
Jun 13, 2019	30.70	30.73	30.56	30.59	44,005	-0.15(-0.49%)
Jun 12, 2019	30.93	30.98	30.74	30.74	55,482	+0.34(+1.12%)
Jun 11, 2019	30.32	30.44	30.30	30.40	59,532	+0.45(+1.50%)
Jun 10, 2019	30.05	30.13	29.95	29.95	58,640	+0.05(+0.17%)
Jun 07, 2019	30.07	30.09	29.85	29.90	18,700	+0.38(+1.29%)
Jun 06, 2019	29.51	29.63	29.44	29.52	51,757	+0.29(+0.99%)
Jun 05, 2019	29.31	29.36	29.23	29.23	14,642	+0.32(+1.11%)
Jun 04, 2019	28.85	28.96	28.80	28.91	82,109	+0.38(+1.33%)

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.