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 (%)
May 28, 2004	36.39	36.53	35.94	35.95	72,600	-0.78(-2.12%)
May 27, 2004	36.19	36.89	36.15	36.73	51,700	+1.76(+5.03%)
May 26, 2004	34.70	35.14	34.69	34.97	249,700	-0.07(-0.20%)
May 25, 2004	34.55	35.26	34.45	35.04	89,900	+0.10(+0.29%)
May 24, 2004	34.86	35.00	34.60	34.94	28,900	+1.15(+3.40%)
May 21, 2004	33.96	34.07	33.59	33.79	86,400	-0.27(-0.79%)
May 20, 2004	34.10	34.36	33.77	34.06	54,600	-0.84(-2.41%)
May 19, 2004	35.01	35.38	34.82	34.90	48,300	+0.12(+0.35%)
May 18, 2004	34.39	34.86	34.28	34.78	92,900	+0.35(+1.02%)
May 17, 2004	34.20	34.45	34.01	34.43	63,400	-0.24(-0.69%)
May 14, 2004	34.79	35.03	34.46	34.67	80,400	+0.22(+0.64%)
May 13, 2004	34.28	34.86	34.19	34.45	90,900	-0.17(-0.49%)
May 12, 2004	34.15	34.62	33.75	34.62	117,900	-0.20(-0.57%)
May 11, 2004	34.66	34.95	34.49	34.82	68,100	+0.46(+1.34%)
May 10, 2004	34.72	34.80	34.16	34.36	155,600	-1.27(-3.56%)
May 07, 2004	35.70	36.00	35.52	35.63	55,900	-0.92(-2.52%)
May 06, 2004	36.43	36.64	36.01	36.55	76,500	-0.92(-2.46%)
May 05, 2004	37.20	37.53	37.16	37.47	36,100	+0.75(+2.04%)
May 04, 2004	36.45	36.89	36.17	36.72	38,300	-0.16(-0.43%)

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.