Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.66 UNCHANGED

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 (%)
Jul 31, 2017	29.93	30.22	29.85	30.22	28,244	+0.44(+1.48%)
Jul 28, 2017	29.59	29.82	29.55	29.78	26,159	+0.14(+0.46%)
Jul 27, 2017	29.80	29.84	29.55	29.64	19,224	+0.18(+0.63%)
Jul 26, 2017	29.36	29.60	29.21	29.46	36,468	+0.04(+0.14%)
Jul 25, 2017	29.13	29.53	29.13	29.42	42,401	+0.22(+0.75%)
Jul 24, 2017	29.00	29.32	29.00	29.20	108,291	-0.45(-1.52%)
Jul 21, 2017	29.53	29.65	29.39	29.65	81,455	-0.39(-1.30%)
Jul 20, 2017	30.13	30.20	30.00	30.04	93,645	+0.01(+0.03%)
Jul 19, 2017	30.13	30.14	30.01	30.03	88,447	-0.06(-0.20%)
Jul 18, 2017	30.00	30.14	29.98	30.09	205,471	+0.02(+0.07%)
Jul 17, 2017	30.12	30.15	29.99	30.07	177,590	-0.07(-0.23%)
Jul 14, 2017	29.78	30.14	29.77	30.14	239,454	+0.71(+2.41%)
Jul 13, 2017	29.37	29.49	29.29	29.43	28,026	-0.15(-0.51%)
Jul 12, 2017	29.60	29.65	29.41	29.58	41,884	+0.02(+0.07%)
Jul 11, 2017	29.39	29.56	29.33	29.56	27,198	+0.18(+0.61%)
Jul 10, 2017	29.31	29.43	29.30	29.38	18,418	-0.14(-0.49%)
Jul 07, 2017	29.41	29.58	29.32	29.52	26,178	+0.00(+0.02%)
Jul 06, 2017	29.46	29.55	29.43	29.52	87,601	-0.05(-0.17%)
Jul 05, 2017	29.46	29.57	29.41	29.57	32,166	+0.29(+0.99%)

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.