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 (%)
Sep 28, 2018	31.14	31.26	31.10	31.16	19,900	-0.14(-0.46%)
Sep 27, 2018	31.31	31.50	31.26	31.30	11,540	-0.29(-0.92%)
Sep 26, 2018	31.52	31.76	31.50	31.59	17,826	-0.09(-0.27%)
Sep 25, 2018	31.97	31.97	31.63	31.68	12,595	-0.23(-0.72%)
Sep 24, 2018	32.23	32.23	31.89	31.91	29,176	-0.39(-1.22%)
Sep 21, 2018	32.29	32.38	32.23	32.30	20,100	-0.35(-1.07%)
Sep 20, 2018	32.79	32.79	32.43	32.65	20,335	+0.79(+2.48%)
Sep 19, 2018	31.57	31.96	31.43	31.86	61,239	+0.43(+1.37%)
Sep 18, 2018	31.43	31.53	31.29	31.43	15,649	+0.05(+0.16%)
Sep 17, 2018	31.46	31.53	31.35	31.38	14,087	+0.13(+0.42%)
Sep 14, 2018	31.32	31.36	31.10	31.25	9,500	-0.07(-0.21%)
Sep 13, 2018	31.21	31.38	31.21	31.32	189,571	+0.43(+1.38%)
Sep 12, 2018	30.95	30.97	30.78	30.89	15,213	-0.41(-1.31%)
Sep 11, 2018	31.17	31.31	31.15	31.30	25,734	+0.00(+0.00%)
Sep 10, 2018	31.32	31.39	31.18	31.30	14,311	-0.36(-1.14%)
Sep 07, 2018	31.62	31.72	31.56	31.66	14,200	-0.04(-0.13%)
Sep 06, 2018	31.50	31.74	31.49	31.70	18,280	+0.42(+1.34%)
Sep 05, 2018	31.15	31.35	31.13	31.28	16,415	+0.41(+1.33%)

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.