Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

21.11 -0.33 (-1.54%)

Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.71	27.74	27.61	27.74	42,816	+0.11(+0.40%)
Dec 28, 2023	27.70	27.75	27.62	27.63	110,746	-0.14(-0.50%)
Dec 27, 2023	27.61	27.78	27.55	27.77	60,602	+0.08(+0.29%)
Dec 26, 2023	27.30	27.99	27.30	27.69	40,472	+0.33(+1.21%)
Dec 22, 2023	27.40	27.51	27.29	27.36	53,287	-0.09(-0.33%)
Dec 21, 2023	27.36	27.45	27.22	27.45	41,554	+0.48(+1.78%)
Dec 20, 2023	27.23	27.37	26.97	26.97	58,041	-0.48(-1.75%)
Dec 19, 2023	27.33	27.45	27.30	27.45	45,489	+0.68(+2.54%)
Dec 18, 2023	26.82	26.86	26.63	26.77	50,007	-0.23(-0.83%)
Dec 15, 2023	27.13	27.17	26.96	27.00	72,773	-0.25(-0.94%)
Dec 14, 2023	27.25	27.41	27.16	27.25	59,650	+0.72(+2.71%)
Dec 13, 2023	26.08	26.53	25.92	26.53	63,878	+0.41(+1.57%)
Dec 12, 2023	26.02	26.12	25.95	26.12	57,133	-0.02(-0.10%)
Dec 11, 2023	25.95	26.18	25.92	26.14	83,296	+0.07(+0.29%)
Dec 08, 2023	25.84	26.10	25.84	26.07	65,417	+0.00(+0.00%)
Dec 07, 2023	25.83	26.13	25.83	26.07	70,838	+0.35(+1.36%)
Dec 06, 2023	25.80	26.00	25.64	25.72	85,915	+0.01(+0.04%)
Dec 05, 2023	25.61	25.82	25.61	25.71	53,992	-0.13(-0.50%)
Dec 04, 2023	25.77	26.47	25.46	25.84	91,296	-0.11(-0.42%)

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.