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 (%)
May 30, 2003	25.55	25.93	25.38	25.57	70,500	-0.51(-1.95%)
May 29, 2003	26.72	26.75	26.05	26.08	63,300	+0.18(+0.69%)
May 28, 2003	26.00	26.05	25.49	25.90	70,400	-0.05(-0.19%)
May 27, 2003	25.35	26.00	25.20	25.95	88,700	+0.40(+1.57%)
May 23, 2003	25.54	25.78	25.33	25.55	78,100	+0.12(+0.47%)
May 22, 2003	25.36	25.62	25.30	25.43	77,900	+0.68(+2.75%)
May 21, 2003	24.75	24.95	24.45	24.75	263,800	-0.63(-2.48%)
May 20, 2003	25.00	26.00	25.00	25.38	309,200	+0.02(+0.08%)
May 19, 2003	26.22	26.22	25.20	25.36	189,900	-1.64(-6.07%)
May 16, 2003	26.86	27.61	26.68	27.00	179,600	+1.02(+3.93%)
May 15, 2003	25.65	26.09	25.65	25.98	81,400	+1.17(+4.72%)
May 14, 2003	24.78	25.07	24.66	24.81	73,600	+1.31(+5.57%)
May 13, 2003	23.48	23.66	23.30	23.50	52,600	-0.81(-3.33%)
May 12, 2003	23.56	24.41	23.53	24.31	51,100	+0.86(+3.67%)
May 09, 2003	23.19	23.50	23.00	23.45	49,100	-0.29(-1.22%)
May 08, 2003	23.54	23.95	23.36	23.74	188,700	-0.27(-1.12%)
May 07, 2003	24.06	24.26	23.81	24.01	71,000	-0.41(-1.67%)
May 06, 2003	23.62	24.42	23.46	24.42	75,300	+0.87(+3.69%)
May 05, 2003	23.27	23.58	23.20	23.55	74,500	+1.24(+5.56%)

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.