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 29, 2023	24.21	24.26	23.99	24.09	83,187	+0.29(+1.22%)
Sep 28, 2023	23.71	23.91	23.69	23.80	118,608	-0.06(-0.25%)
Sep 27, 2023	24.14	24.14	23.72	23.86	85,823	-0.32(-1.34%)
Sep 26, 2023	24.38	24.42	24.16	24.18	64,713	-0.15(-0.60%)
Sep 25, 2023	24.11	24.36	24.27	24.33	78,965	+0.10(+0.41%)
Sep 22, 2023	24.23	24.39	24.22	24.23	84,872	-0.13(-0.53%)
Sep 21, 2023	24.47	24.60	24.36	24.36	69,634	-0.33(-1.34%)
Sep 20, 2023	24.79	25.00	24.69	24.69	49,052	+0.16(+0.66%)
Sep 19, 2023	24.50	24.64	24.39	24.53	56,744	-0.14(-0.57%)
Sep 18, 2023	24.71	24.88	24.65	24.67	63,571	-0.37(-1.48%)
Sep 15, 2023	25.13	25.22	25.01	25.04	287,046	-0.13(-0.52%)
Sep 14, 2023	25.14	25.23	24.96	25.17	142,393	+0.34(+1.37%)
Sep 13, 2023	25.04	25.07	24.75	24.83	29,560	-0.35(-1.39%)
Sep 12, 2023	24.72	25.38	24.59	25.18	50,071	-1.23(-4.66%)
Sep 11, 2023	26.30	26.54	26.30	26.41	39,083	+0.30(+1.15%)
Sep 08, 2023	26.32	26.32	26.07	26.11	32,739	+0.02(+0.08%)
Sep 07, 2023	26.20	26.38	26.01	26.09	32,041	-0.43(-1.62%)
Sep 06, 2023	26.86	26.86	26.45	26.52	27,257	+0.08(+0.30%)
Sep 05, 2023	26.61	26.63	26.29	26.44	41,724	-0.65(-2.40%)

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.