Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.66 -0.34 (-1.48%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.62	35.71	35.34	35.35	87,963	-0.39(-1.09%)
Nov 27, 2020	35.24	35.74	35.24	35.74	7,200	+1.28(+3.71%)
Nov 25, 2020	34.19	34.46	34.19	34.46	12,800	-0.21(-0.62%)
Nov 24, 2020	34.53	34.77	34.45	34.67	17,901	-0.11(-0.30%)
Nov 23, 2020	34.89	34.91	34.65	34.78	16,851	-0.17(-0.49%)
Nov 20, 2020	34.83	34.95	34.65	34.95	23,900	+0.45(+1.30%)
Nov 19, 2020	34.40	34.60	34.29	34.50	22,662	+0.14(+0.41%)
Nov 18, 2020	34.50	34.57	34.22	34.36	26,101	+0.06(+0.17%)
Nov 17, 2020	34.40	34.40	34.04	34.30	15,770	-0.15(-0.44%)
Nov 16, 2020	34.19	34.52	34.07	34.45	19,517	-0.18(-0.52%)
Nov 13, 2020	34.63	34.75	34.30	34.63	16,300	+0.39(+1.14%)
Nov 12, 2020	34.81	34.86	34.24	34.24	18,536	-0.09(-0.26%)
Nov 11, 2020	34.34	34.59	34.17	34.33	9,863	+0.74(+2.20%)
Nov 10, 2020	33.63	33.69	33.47	33.59	13,556	-0.41(-1.21%)
Nov 09, 2020	34.52	34.52	34.00	34.00	17,955	-1.05(-3.00%)
Nov 06, 2020	35.04	35.11	34.80	35.05	11,300	+0.60(+1.76%)
Nov 05, 2020	34.83	34.93	34.32	34.45	21,590	+0.52(+1.55%)
Nov 04, 2020	33.81	34.29	33.81	33.92	10,088	+0.15(+0.44%)
Nov 03, 2020	33.80	33.90	33.56	33.77	15,093	+1.27(+3.91%)

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.