Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.37 -0.29 (-1.28%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.14	29.14	29.14	0	-0.11(-0.39%)
Dec 28, 2017	29.29	29.34	29.20	29.25	26,245	+0.15(+0.52%)
Dec 27, 2017	29.04	29.19	28.99	29.11	35,627	+0.25(+0.85%)
Dec 26, 2017	29.34	29.34	28.76	28.86	19,612	+0.03(+0.10%)
Dec 22, 2017	28.91	28.99	28.79	28.83	41,230	-0.13(-0.45%)
Dec 21, 2017	28.91	29.04	28.91	28.96	39,272	+0.04(+0.14%)
Dec 20, 2017	28.95	29.01	28.84	28.92	43,360	-0.40(-1.36%)
Dec 19, 2017	29.36	29.36	29.17	29.32	47,437	+0.15(+0.51%)
Dec 18, 2017	29.28	29.33	29.14	29.17	166,743	-0.02(-0.07%)
Dec 15, 2017	29.20	29.30	29.12	29.19	53,680	-0.04(-0.14%)
Dec 14, 2017	29.52	29.52	29.22	29.23	27,717	-0.30(-1.03%)
Dec 13, 2017	29.46	29.57	29.35	29.54	42,050	+0.18(+0.60%)
Dec 12, 2017	29.25	29.47	29.23	29.36	59,861	-1.43(-4.64%)
Dec 11, 2017	29.25	30.90	29.21	30.79	166,372	+1.55(+5.30%)
Dec 08, 2017	29.08	29.34	29.05	29.24	132,396	-0.73(-2.44%)
Dec 07, 2017	30.35	30.44	29.97	29.97	42,062	-0.23(-0.78%)
Dec 06, 2017	30.27	30.55	30.17	30.20	140,811	-0.34(-1.10%)
Dec 05, 2017	30.37	30.80	30.34	30.54	53,830	+0.15(+0.49%)
Dec 04, 2017	30.19	30.45	30.19	30.39	17,175	+0.19(+0.63%)

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.