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 (%)
Feb 28, 2023	24.50	24.65	24.42	24.45	38,601	-0.37(-1.49%)
Feb 27, 2023	24.81	24.92	24.68	24.82	69,711	+0.57(+2.35%)
Feb 24, 2023	24.13	24.29	24.02	24.25	38,058	-0.25(-1.02%)
Feb 23, 2023	24.54	24.65	24.28	24.50	27,345	-0.07(-0.28%)
Feb 22, 2023	24.48	24.74	24.30	24.57	28,971	+0.07(+0.31%)
Feb 21, 2023	24.83	24.84	24.47	24.50	34,144	-0.56(-2.25%)
Feb 17, 2023	24.96	25.08	24.86	25.06	30,511	-0.14(-0.56%)
Feb 16, 2023	24.86	25.37	24.86	25.20	24,844	-0.10(-0.40%)
Feb 15, 2023	25.08	25.31	25.08	25.30	105,446	+0.30(+1.20%)
Feb 14, 2023	24.71	25.08	24.68	25.00	85,051	+0.21(+0.85%)
Feb 13, 2023	24.56	24.79	24.56	24.79	65,328	+0.09(+0.36%)
Feb 10, 2023	24.50	24.71	24.43	24.70	97,463	-0.55(-2.18%)
Feb 09, 2023	25.67	25.67	25.20	25.25	55,772	-0.03(-0.12%)
Feb 08, 2023	25.79	25.89	25.22	25.28	31,535	+0.15(+0.60%)
Feb 07, 2023	24.63	25.19	24.57	25.13	50,965	+0.06(+0.24%)
Feb 06, 2023	25.15	25.23	24.99	25.07	43,638	-0.82(-3.17%)
Feb 03, 2023	25.91	26.10	25.84	25.89	49,101	-0.23(-0.88%)
Feb 02, 2023	26.12	26.25	25.90	26.12	43,632	+0.59(+2.31%)

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.