Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akzo Nobel NV # ADR (OP: AKZOY )

22.04 +0.11 (+0.48%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 84.50 85.00 84.50 84.50 28,892 +0.40(+0.48%)
Apr 29, 2008 84.10 84.30 83.67 84.10 66,763 +0.00(+0.00%)
Apr 28, 2008 84.10 84.70 84.10 84.10 32,783 -0.15(-0.18%)
Apr 25, 2008 83.30 84.50 83.70 84.25 34,669 +0.95(+1.14%)
Apr 24, 2008 83.30 84.00 82.80 83.30 29,645 -3.20(-3.70%)
Apr 23, 2008 86.50 86.80 85.90 86.50 42,669 +1.30(+1.53%)
Apr 22, 2008 85.20 86.13 84.75 85.20 45,083 -6.42(-7.01%)
Apr 21, 2008 91.62 91.62 90.45 91.62 13,526 +1.92(+2.14%)
Apr 18, 2008 89.70 90.05 88.95 89.70 29,658 -0.75(-0.83%)
Apr 17, 2008 90.45 90.60 90.15 90.45 33,483 -1.00(-1.09%)
Apr 16, 2008 91.45 91.75 90.05 91.45 50,024 +2.40(+2.70%)
Apr 15, 2008 89.05 89.60 88.76 89.05 24,107 +0.85(+0.96%)
Apr 14, 2008 87.20 88.90 88.00 88.20 20,105 +1.00(+1.15%)
Apr 11, 2008 86.79 87.90 87.00 87.20 29,299 +0.41(+0.47%)
Apr 10, 2008 86.79 87.50 86.79 86.79 153,608 -1.51(-1.71%)
Apr 09, 2008 88.30 89.05 88.10 88.30 36,667 +1.60(+1.85%)
Apr 08, 2008 84.70 86.84 85.35 86.70 16,117 +2.00(+2.36%)
Apr 07, 2008 84.70 85.65 84.60 84.70 51,239 -0.30(-0.35%)
Apr 04, 2008 85.00 85.10 83.85 85.00 53,900 +1.85(+2.22%)
Apr 03, 2008 83.15 83.60 81.63 83.15 36,944 +2.30(+2.84%)
Apr 02, 2008 80.00 81.40 80.30 80.85 52,944 +0.85(+1.06%)
Apr 01, 2008 79.96 80.15 78.70 80.00 194,523 +0.04(+0.05%)
Mar 31, 2008 79.96 80.60 79.77 79.96 547,734 -0.44(-0.55%)
Mar 28, 2008 80.85 81.10 80.10 80.40 137,830 -0.45(-0.56%)
Mar 27, 2008 81.60 81.50 80.50 80.85 13,253 -0.75(-0.92%)
Mar 26, 2008 78.95 81.60 80.15 81.60 16,320 +0.95(+1.18%)
Mar 25, 2008 8.950 80.65 80.65 80.65 27,757 +0.00(+0.00%)
Mar 24, 2008 80.00 81.20 79.95 80.65 13,994 +0.65(+0.81%)
Mar 21, 2008 80.00 80.25 78.35 80.00 18,883 +0.00(+0.00%)
Mar 20, 2008 80.00 80.25 78.35 80.00 18,883 +1.85(+2.37%)
Mar 19, 2008 78.15 80.25 78.00 78.15 57,790 -2.25(-2.80%)
Mar 18, 2008 79.84 81.75 79.75 80.40 16,984 +0.56(+0.70%)
Mar 17, 2008 79.84 80.55 78.51 79.84 24,227 -0.52(-0.65%)
Mar 14, 2008 80.70 82.90 80.12 80.36 18,926 -0.34(-0.42%)
Mar 13, 2008 81.65 81.05 79.28 80.70 98,593 -0.95(-1.16%)
Mar 12, 2008 81.65 82.24 81.45 81.65 16,199 +0.35(+0.43%)
Mar 11, 2008 81.30 81.30 79.35 81.30 51,803 +3.45(+4.43%)
Mar 10, 2008 77.85 79.55 77.81 77.85 71,820 -2.25(-2.81%)
Mar 07, 2008 80.10 80.55 79.15 80.10 63,384 +0.69(+0.87%)
Mar 06, 2008 72.75 80.40 79.25 79.41 40,719 +6.66(+9.15%)
Mar 05, 2008 71.75 73.30 71.88 72.75 116,502 +1.00(+1.39%)
Mar 04, 2008 71.75 72.05 70.40 71.75 131,041 -2.00(-2.71%)
Mar 03, 2008 73.75 73.85 73.20 73.75 30,692 +1.05(+1.44%)
Feb 29, 2008 76.00 74.60 72.70 72.70 88,730 -3.30(-4.34%)
Feb 28, 2008 76.00 76.60 75.50 76.00 26,343 -0.90(-1.17%)
Feb 27, 2008 76.90 77.66 76.25 76.90 25,410 -0.43(-0.56%)
Feb 26, 2008 77.33 77.75 76.15 77.33 23,471 +0.64(+0.83%)
Feb 25, 2008 76.69 76.69 74.65 76.69 19,771 +1.39(+1.85%)
Feb 22, 2008 74.10 75.50 73.90 75.30 49,513 +1.20(+1.62%)
Feb 21, 2008 74.35 75.10 74.10 74.10 92,280 -0.25(-0.34%)
Feb 20, 2008 74.80 74.50 72.80 74.35 10,701 -0.45(-0.60%)
Feb 19, 2008 72.06 75.95 74.75 74.80 18,557 +2.74(+3.80%)
Feb 18, 2008 72.06 72.25 71.70 72.06 14,726 +0.00(+0.00%)
Feb 15, 2008 72.06 72.25 71.70 72.06 14,726 +0.21(+0.29%)
Feb 14, 2008 71.85 73.20 71.85 71.85 37,032 +0.45(+0.63%)
Feb 13, 2008 71.40 72.20 71.05 71.40 16,376 +1.31(+1.87%)
Feb 12, 2008 70.09 71.20 70.00 70.09 37,260 +0.34(+0.49%)
Feb 11, 2008 69.75 69.75 68.95 69.75 16,437 +0.96(+1.40%)
Feb 08, 2008 68.79 69.50 68.40 68.79 12,213 +0.08(+0.12%)
Feb 07, 2008 70.39 69.65 68.50 68.71 33,871 -1.68(-2.39%)
Feb 06, 2008 70.39 71.85 70.30 70.39 99,390 +0.54(+0.77%)
Feb 05, 2008 75.10 72.30 69.85 69.85 69,596 -5.25(-6.99%)
Feb 04, 2008 73.96 76.05 74.50 75.10 28,621 +1.14(+1.54%)
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.