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 (%)
Nov 30, 2015	23.54	23.70	23.48	23.64	31,434	+0.25(+1.07%)
Nov 27, 2015	23.33	23.43	23.27	23.39	14,587	-0.11(-0.47%)
Nov 25, 2015		23.50	23.50	23.50	0	+0.31(+1.34%)
Nov 24, 2015	22.94	23.20	22.94	23.19	24,153	+0.02(+0.09%)
Nov 23, 2015		23.33	23.05	23.17	29,707	-0.33(-1.40%)
Nov 20, 2015	23.61	23.63	23.41	23.50	25,871	+0.23(+0.99%)
Nov 19, 2015	23.28	23.40	23.27	23.27	371,510	+0.04(+0.19%)
Nov 18, 2015	22.97	23.23	22.95	23.23	279,151	+0.16(+0.67%)
Nov 17, 2015	23.20	23.25	22.96	23.07	342,690	+0.02(+0.09%)
Nov 16, 2015	22.81	23.05	22.76	23.05	224,715	+0.24(+1.05%)
Nov 13, 2015	22.84	22.91	22.75	22.81	74,125	-0.21(-0.91%)
Nov 12, 2015	22.88	23.17	22.88	23.02	27,170	-0.37(-1.58%)
Nov 11, 2015	23.53	23.57	23.27	23.39	448,700	+0.29(+1.26%)
Nov 10, 2015	22.99	23.15	22.89	23.10	505,474	-0.17(-0.73%)
Nov 09, 2015	23.41	23.41	23.20	23.27	29,255	-0.20(-0.85%)
Nov 06, 2015	23.55	23.56	23.31	23.47	39,048	+0.03(+0.13%)
Nov 05, 2015	23.45	23.49	23.36	23.44	18,760	+0.14(+0.60%)
Nov 04, 2015	23.61	23.61	23.30	23.30	33,628	-0.41(-1.73%)
Nov 03, 2015	23.49	23.71	23.49	23.71	81,969	-0.14(-0.59%)

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.