Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.36 -0.30 (-1.35%)

Streaming Delayed Price Updated: 2:27 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.91	22.94	22.57	22.73	90,020	-0.00(-0.02%)
Jan 30, 2017	22.58	22.74	22.50	22.73	86,434	-0.07(-0.31%)
Jan 27, 2017	22.82	22.84	22.72	22.80	32,681	-0.03(-0.13%)
Jan 26, 2017	22.74	22.83	22.71	22.83	47,069	-0.27(-1.17%)
Jan 25, 2017	23.10	23.13	23.02	23.10	33,898	+0.40(+1.76%)
Jan 24, 2017	22.54	22.70	22.54	22.70	61,292	+0.13(+0.58%)
Jan 23, 2017	22.45	22.59	22.42	22.57	70,974	+0.09(+0.40%)
Jan 20, 2017	22.37	22.56	22.37	22.48	29,123	+0.44(+2.00%)
Jan 19, 2017	22.02	22.10	21.94	22.04	44,224	+0.00(+0.00%)
Jan 18, 2017	21.83	22.12	21.83	22.04	54,418	+0.36(+1.66%)
Jan 17, 2017	21.57	21.68	21.54	21.68	123,763	+0.27(+1.26%)
Jan 13, 2017		21.41	21.41	21.41	0	+0.13(+0.63%)
Jan 12, 2017	21.13	21.28	21.11	21.28	54,488	+0.41(+1.95%)
Jan 11, 2017	20.74	21.00	20.66	20.87	52,608	-0.04(-0.19%)
Jan 10, 2017	20.90	20.95	20.86	20.91	87,911	-0.18(-0.83%)
Jan 09, 2017	20.98	21.15	20.98	21.09	81,003	+0.05(+0.21%)
Jan 06, 2017	21.04	21.14	21.04	21.04	111,453	-0.25(-1.17%)
Jan 05, 2017	21.06	21.29	21.06	21.29	195,788	+0.15(+0.71%)
Jan 04, 2017	20.87	21.19	20.87	21.14	245,834	+0.32(+1.51%)

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.