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

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
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 (%)
Sep 30, 2019 29.68 29.75 29.62 29.63 20,559 +0.05(+0.17%)
Sep 27, 2019 29.62 29.76 29.52 29.58 33,300 +0.12(+0.41%)
Sep 26, 2019 29.50 29.50 29.38 29.46 40,955 +0.12(+0.43%)
Sep 25, 2019 29.37 29.37 29.29 29.34 128,505 -0.02(-0.09%)
Sep 24, 2019 29.45 29.49 29.35 29.36 30,297 +0.05(+0.17%)
Sep 23, 2019 29.34 29.40 29.29 29.31 132,969 -0.14(-0.49%)
Sep 20, 2019 29.54 29.62 29.41 29.45 136,100 -0.26(-0.86%)
Sep 19, 2019 29.78 29.86 29.71 29.71 125,256 -0.12(-0.40%)
Sep 18, 2019 29.76 29.86 29.69 29.83 30,483 +0.07(+0.24%)
Sep 17, 2019 29.31 29.76 29.31 29.76 32,126 +0.13(+0.44%)
Sep 16, 2019 29.76 29.76 29.56 29.63 197,139 -0.79(-2.60%)
Sep 13, 2019 30.47 30.53 30.38 30.42 31,600 +0.29(+0.96%)
Sep 12, 2019 29.91 30.23 29.89 30.13 22,199 +0.23(+0.77%)
Sep 11, 2019 29.82 29.94 29.82 29.90 108,831 +0.10(+0.34%)
Sep 10, 2019 29.71 29.85 29.66 29.80 48,332 -0.05(-0.17%)
Sep 09, 2019 29.94 29.98 29.80 29.85 211,798 -0.19(-0.63%)
Sep 06, 2019 30.12 30.14 30.01 30.04 24,900 +0.06(+0.20%)
Sep 05, 2019 30.03 30.17 29.93 29.98 223,031 +0.17(+0.57%)
Sep 04, 2019 29.83 29.90 29.78 29.81 34,814 -0.06(-0.20%)
Sep 03, 2019 29.82 29.92 29.78 29.87 35,651 +0.01(+0.03%)
Aug 30, 2019 29.86 29.88 29.65 29.86 13,400 +0.18(+0.61%)
Aug 29, 2019 29.75 29.83 29.66 29.68 25,162 +0.04(+0.13%)
Aug 28, 2019 29.63 29.79 29.61 29.64 21,446 -0.25(-0.85%)
Aug 27, 2019 30.01 30.01 29.82 29.89 36,727 -0.09(-0.28%)
Aug 26, 2019 30.04 30.11 29.96 29.98 18,437 +0.10(+0.33%)
Aug 23, 2019 30.02 30.14 29.88 29.88 12,400 -0.27(-0.90%)
Aug 22, 2019 30.25 30.25 30.04 30.15 22,827 +0.01(+0.04%)
Aug 21, 2019 30.20 30.23 30.11 30.14 17,279 +0.32(+1.06%)
Aug 20, 2019 29.89 29.96 29.80 29.82 20,634 -0.19(-0.62%)
Aug 19, 2019 30.19 30.19 30.00 30.01 19,064 +0.19(+0.63%)
Aug 16, 2019 29.67 29.98 29.67 29.82 42,000 +0.16(+0.53%)
Aug 15, 2019 29.70 29.72 29.54 29.66 46,251 -0.38(-1.27%)
Aug 14, 2019 30.13 30.17 29.99 30.05 19,731 -0.59(-1.94%)
Aug 13, 2019 30.48 30.72 30.48 30.64 33,410 +0.05(+0.15%)
Aug 12, 2019 30.73 30.84 30.55 30.59 18,384 -0.07(-0.21%)
Aug 09, 2019 30.75 30.82 30.59 30.66 20,000 +0.05(+0.16%)
Aug 08, 2019 30.62 30.82 30.55 30.61 47,089 +0.13(+0.43%)
Aug 07, 2019 30.20 30.59 30.20 30.48 54,943 -0.04(-0.15%)
Aug 06, 2019 30.54 30.58 30.30 30.52 38,211 -0.05(-0.15%)
Aug 05, 2019 30.60 30.65 30.37 30.57 22,080 -0.36(-1.16%)
Aug 02, 2019 30.98 31.05 30.82 30.93 30,400 -0.16(-0.51%)
Aug 01, 2019 31.30 31.40 31.01 31.09 18,352 -0.39(-1.24%)
Jul 31, 2019 31.89 31.89 31.29 31.48 14,039 -0.37(-1.16%)
Jul 30, 2019 31.75 31.94 31.75 31.85 33,417 -0.51(-1.58%)
Jul 29, 2019 32.30 32.38 32.22 32.36 11,251 +0.26(+0.81%)
Jul 26, 2019 32.06 32.10 32.02 32.10 14,600 +0.01(+0.03%)
Jul 25, 2019 31.97 32.14 31.95 32.09 16,245 +0.16(+0.50%)
Jul 24, 2019 32.04 32.07 31.87 31.93 17,120 +1.14(+3.70%)
Jul 23, 2019 30.74 30.86 30.68 30.79 14,157 +0.03(+0.10%)
Jul 22, 2019 30.71 30.80 30.67 30.76 20,806 -0.06(-0.19%)
Jul 19, 2019 30.86 30.98 30.78 30.82 14,700 -0.24(-0.77%)
Jul 18, 2019 30.78 31.09 30.78 31.06 47,571 -0.13(-0.42%)
Jul 17, 2019 31.22 31.22 31.10 31.19 24,879 -0.07(-0.22%)
Jul 16, 2019 31.29 31.36 31.17 31.26 18,932 +0.03(+0.10%)
Jul 15, 2019 31.36 31.38 31.21 31.23 19,964 +0.06(+0.19%)
Jul 12, 2019 31.27 31.30 31.13 31.17 23,600 +0.16(+0.52%)
Jul 11, 2019 30.95 31.04 30.89 31.01 20,200 +0.03(+0.09%)
Jul 10, 2019 30.85 31.01 30.78 30.98 24,545 +0.23(+0.76%)
Jul 09, 2019 30.63 30.75 30.62 30.75 74,377 +0.06(+0.20%)
Jul 08, 2019 30.82 30.99 30.69 30.69 75,740 -0.67(-2.14%)
Jul 05, 2019 31.22 31.38 31.20 31.36 35,900 -0.28(-0.88%)
Jul 03, 2019 31.55 31.75 31.54 31.64 27,800 +0.32(+1.02%)
Jul 02, 2019 31.34 31.43 31.32 31.32 11,427 -0.01(-0.02%)
Jul 01, 2019 31.55 31.55 31.30 31.33 21,034 +0.04(+0.12%)
Jun 28, 2019 31.30 31.44 31.29 31.29 20,500 +0.31(+1.00%)
Jun 27, 2019 31.03 31.08 30.91 30.98 36,261 +0.13(+0.42%)
Jun 26, 2019 30.99 31.08 30.85 30.85 30,152 -0.16(-0.52%)
Jun 25, 2019 31.25 31.28 30.99 31.01 34,903 -0.05(-0.16%)
Jun 24, 2019 31.17 31.17 31.04 31.06 44,411 +0.15(+0.49%)
Jun 21, 2019 30.85 30.95 30.76 30.91 22,100 +0.03(+0.11%)
Jun 20, 2019 31.04 31.04 30.76 30.88 35,469 +0.44(+1.44%)
Jun 19, 2019 30.39 30.50 30.33 30.44 15,176 -0.19(-0.62%)
Jun 18, 2019 30.61 30.77 30.57 30.63 27,314 +0.43(+1.43%)
Jun 17, 2019 30.31 30.36 30.17 30.20 42,167 -0.45(-1.47%)
Jun 14, 2019 30.84 30.84 30.63 30.65 20,300 +0.06(+0.20%)
Jun 13, 2019 30.70 30.73 30.56 30.59 44,005 -0.15(-0.49%)
Jun 12, 2019 30.93 30.98 30.74 30.74 55,482 +0.34(+1.12%)
Jun 11, 2019 30.32 30.44 30.30 30.40 59,532 +0.45(+1.50%)
Jun 10, 2019 30.05 30.13 29.95 29.95 58,640 +0.05(+0.17%)
Jun 07, 2019 30.07 30.09 29.85 29.90 18,700 +0.38(+1.29%)
Jun 06, 2019 29.51 29.63 29.44 29.52 51,757 +0.29(+0.99%)
Jun 05, 2019 29.31 29.36 29.23 29.23 14,642 +0.32(+1.11%)
Jun 04, 2019 28.85 28.96 28.80 28.91 82,109 +0.38(+1.33%)
Jun 03, 2019 28.54 28.66 28.50 28.53 54,605 +0.50(+1.78%)
May 31, 2019 28.03 28.14 28.01 28.03 26,800 -0.04(-0.14%)
May 30, 2019 27.98 28.12 27.96 28.07 156,162 +0.07(+0.25%)
May 29, 2019 28.17 28.19 27.96 28.00 218,366 -1.04(-3.59%)
May 28, 2019 29.12 29.31 29.02 29.04 161,353 +0.63(+2.21%)
May 24, 2019 28.48 28.48 28.27 28.41 24,600 +0.07(+0.26%)
May 23, 2019 28.26 28.46 28.20 28.34 34,834 -0.57(-1.97%)
May 22, 2019 28.93 28.93 28.83 28.91 18,376 +0.21(+0.73%)
May 21, 2019 28.59 28.76 28.59 28.70 307,570 +0.30(+1.06%)
May 20, 2019 28.43 28.57 28.34 28.40 33,652 -0.04(-0.14%)
May 17, 2019 28.45 28.62 28.40 28.44 318,900 -0.18(-0.63%)
May 16, 2019 28.48 28.75 28.48 28.62 19,627 +0.37(+1.31%)
May 15, 2019 27.96 28.33 27.92 28.25 26,717 +0.16(+0.57%)
May 14, 2019 27.94 28.24 27.94 28.09 25,936 +0.47(+1.70%)
May 13, 2019 27.75 27.75 27.54 27.62 32,730 -0.62(-2.20%)
May 10, 2019 28.02 28.27 28.02 28.24 64,900 +0.61(+2.21%)
May 09, 2019 27.40 27.73 27.37 27.63 61,803 +0.17(+0.62%)
May 08, 2019 27.47 27.66 27.43 27.46 63,273 -0.21(-0.76%)
May 07, 2019 27.97 27.98 27.61 27.67 58,760 -0.42(-1.50%)
May 06, 2019 27.88 28.18 27.88 28.09 35,772 -0.01(-0.04%)
May 03, 2019 27.96 28.16 27.96 28.10 13,900 +0.32(+1.15%)
May 02, 2019 27.91 27.95 27.72 27.78 31,671 -0.38(-1.35%)
May 01, 2019 28.30 28.48 28.16 28.16 16,149 -0.20(-0.72%)
Apr 30, 2019 28.22 28.38 28.17 28.36 37,979 +0.20(+0.73%)
Apr 29, 2019 28.23 28.28 28.07 28.16 30,034 -0.41(-1.44%)
Apr 26, 2019 28.86 28.86 28.55 28.57 32,900 -0.01(-0.03%)
Apr 25, 2019 28.58 28.67 28.56 28.58 34,456 -0.03(-0.09%)
Apr 24, 2019 28.53 28.80 28.39 28.61 44,328 -1.23(-4.14%)
Apr 23, 2019 29.81 29.84 29.66 29.84 13,928 -0.29(-0.96%)
Apr 22, 2019 30.00 30.21 30.00 30.13 12,675 +0.16(+0.53%)
Apr 18, 2019 30.05 30.16 29.97 29.97 35,600 -0.18(-0.60%)
Apr 17, 2019 30.07 30.15 30.01 30.15 22,698 +0.23(+0.77%)
Apr 16, 2019 30.12 30.12 29.86 29.92 204,950 -0.22(-0.73%)
Apr 15, 2019 30.14 30.21 30.04 30.14 33,804 -0.04(-0.13%)
Apr 12, 2019 30.25 30.32 30.16 30.18 13,700 +0.25(+0.83%)
Apr 11, 2019 30.00 30.03 29.88 29.93 26,613 +0.29(+0.96%)
Apr 10, 2019 29.97 29.97 29.49 29.64 22,530 +0.02(+0.08%)
Apr 09, 2019 29.79 29.84 29.62 29.62 18,061 -0.11(-0.37%)
Apr 08, 2019 29.63 29.73 29.59 29.73 29,608 -0.11(-0.35%)
Apr 05, 2019 29.97 29.99 29.74 29.84 68,100 -0.11(-0.35%)
Apr 04, 2019 29.89 29.99 29.86 29.94 80,380 -0.32(-1.07%)
Apr 03, 2019 30.06 30.33 30.06 30.27 56,579 +0.21(+0.68%)
Apr 02, 2019 29.93 30.07 29.85 30.06 34,854 +0.21(+0.72%)
Apr 01, 2019 29.86 29.92 29.80 29.84 26,437 +0.30(+1.03%)
Mar 29, 2019 29.78 29.82 29.50 29.54 347,900 -0.25(-0.84%)
Mar 28, 2019 29.78 29.84 29.65 29.79 23,113 +0.14(+0.47%)
Mar 27, 2019 29.78 29.79 29.54 29.65 20,003 -0.08(-0.27%)
Mar 26, 2019 29.98 30.00 29.67 29.73 25,242 -0.20(-0.65%)
Mar 25, 2019 29.99 30.10 29.85 29.93 34,193 +0.00(+0.02%)
Mar 22, 2019 30.22 30.27 29.83 29.92 20,000 -0.90(-2.92%)
Mar 21, 2019 30.82 30.89 30.70 30.82 19,877 -0.21(-0.68%)
Mar 20, 2019 30.82 31.16 30.66 31.03 11,960 +0.33(+1.07%)
Mar 19, 2019 31.04 31.05 30.65 30.70 104,871 -0.25(-0.81%)
Mar 18, 2019 30.80 30.97 30.75 30.95 26,051 +0.05(+0.16%)
Mar 15, 2019 30.94 31.02 30.81 30.90 23,000 +0.17(+0.57%)
Mar 14, 2019 30.62 30.84 30.61 30.73 15,959 +0.36(+1.19%)
Mar 13, 2019 30.10 30.41 30.10 30.36 15,348 +0.56(+1.90%)
Mar 12, 2019 29.74 29.89 29.74 29.80 17,215 +0.08(+0.27%)
Mar 11, 2019 29.55 29.79 29.51 29.72 23,148 +0.42(+1.43%)
Mar 08, 2019 29.10 29.67 29.09 29.30 53,700 +0.01(+0.03%)
Mar 07, 2019 29.68 29.68 29.29 29.29 75,016 -0.84(-2.77%)
Mar 06, 2019 30.09 30.19 30.04 30.12 26,681 +0.14(+0.45%)
Mar 05, 2019 29.90 30.00 29.83 29.99 26,749 -0.11(-0.37%)
Mar 04, 2019 30.29 30.29 29.93 30.10 26,310 -0.20(-0.68%)
Mar 01, 2019 30.28 30.37 30.20 30.30 21,100 +0.02(+0.08%)
Feb 28, 2019 30.32 30.37 30.21 30.28 34,676 +0.05(+0.15%)
Feb 27, 2019 30.25 30.35 30.07 30.23 42,007 +0.02(+0.05%)
Feb 26, 2019 30.23 30.75 30.17 30.22 59,769 +0.08(+0.27%)
Feb 25, 2019 30.19 30.21 30.01 30.14 182,858 -0.18(-0.59%)
Feb 22, 2019 30.09 31.25 30.07 30.32 503,800 -1.43(-4.50%)
Feb 21, 2019 31.46 32.00 30.50 31.75 12,055 +5.52(+21.04%)
Jan 23, 2019 26.23 26.23 26.23 0 -3.32(-11.24%)
Jan 22, 2019 27.11 31.50 27.11 29.55 93,706 -1.12(-3.65%)
Jan 18, 2019 28.03 33.00 27.97 30.67 64,200 +3.21(+11.69%)
Jan 17, 2019 27.08 27.49 27.07 27.46 60,487 +0.67(+2.50%)
Jan 16, 2019 26.71 26.92 26.71 26.79 40,428 -0.11(-0.39%)
Jan 15, 2019 26.80 26.96 26.79 26.89 50,191 -0.11(-0.39%)
Jan 14, 2019 26.85 27.04 26.85 27.00 125,002 -0.06(-0.22%)
Jan 11, 2019 27.07 27.19 27.00 27.06 145,600 +0.15(+0.58%)
Jan 10, 2019 26.72 26.92 26.71 26.91 393,057 +0.14(+0.50%)
Jan 09, 2019 26.72 26.84 26.62 26.77 31,535 +0.29(+1.08%)
Jan 08, 2019 26.80 26.80 26.38 26.48 48,116 -0.23(-0.84%)
Jan 07, 2019 26.55 26.75 26.42 26.71 55,119 -0.09(-0.34%)
Jan 04, 2019 26.39 26.90 26.35 26.80 65,400 +0.55(+2.11%)
Jan 03, 2019 26.37 26.42 26.20 26.25 34,402 -0.54(-2.02%)
Jan 02, 2019 26.62 26.84 26.62 26.79 63,406 +0.15(+0.56%)
Dec 31, 2018 26.90 27.10 26.45 26.64 131,700 +0.11(+0.40%)
Dec 28, 2018 26.71 26.74 26.45 26.53 51,400 +0.02(+0.06%)
Dec 27, 2018 26.20 26.52 26.02 26.52 78,427 -0.12(-0.47%)
Dec 26, 2018 26.07 26.66 25.85 26.64 42,359 +0.81(+3.14%)
Dec 24, 2018 25.87 26.30 25.61 25.83 46,600 +0.08(+0.33%)
Dec 21, 2018 25.96 26.17 25.68 25.75 34,000 -0.70(-2.67%)
Dec 20, 2018 26.29 26.53 26.25 26.45 64,902 +0.23(+0.88%)
Dec 19, 2018 26.37 26.77 26.05 26.22 58,766 +0.15(+0.59%)
Dec 18, 2018 25.85 26.17 25.83 26.07 56,181 +0.26(+1.01%)
Dec 17, 2018 25.95 26.10 25.71 25.80 80,608 -0.50(-1.92%)
Dec 14, 2018 26.28 26.54 26.28 26.31 110,800 -0.29(-1.09%)
Dec 13, 2018 26.85 26.86 26.59 26.60 94,519 -0.27(-1.00%)
Dec 12, 2018 27.05 27.21 26.87 26.87 39,282 +0.18(+0.66%)
Dec 11, 2018 27.04 27.05 26.55 26.70 125,971 -0.27(-1.02%)
Dec 10, 2018 27.03 27.12 26.60 26.97 90,354 +0.09(+0.33%)
Dec 07, 2018 27.58 27.74 26.85 26.88 67,200 -0.46(-1.68%)
Dec 06, 2018 27.22 27.34 26.89 27.34 248,080 -0.21(-0.74%)
Dec 04, 2018 28.12 28.13 27.54 27.55 50,200 -0.78(-2.77%)
Dec 03, 2018 28.24 28.35 28.14 28.33 45,565 +0.30(+1.09%)
Nov 30, 2018 28.07 28.10 27.80 28.02 26,400 -0.06(-0.21%)
Nov 29, 2018 28.02 28.17 27.95 28.09 112,700 +0.10(+0.34%)
Nov 28, 2018 27.55 28.03 27.28 27.99 67,844 +0.77(+2.83%)
Nov 27, 2018 27.24 27.29 27.07 27.22 34,863 -0.35(-1.25%)
Nov 26, 2018 27.51 27.57 27.41 27.57 43,426 +0.21(+0.79%)
Nov 23, 2018 27.06 27.37 27.06 27.35 27,800 +0.05(+0.18%)
Nov 21, 2018 27.30 27.30 27.30 0 +0.20(+0.72%)
Nov 20, 2018 27.06 27.38 27.05 27.11 26,858 -0.82(-2.92%)
Nov 19, 2018 28.10 28.10 27.86 27.92 27,425 -0.40(-1.41%)
Nov 16, 2018 28.19 28.33 28.10 28.32 22,700 +0.02(+0.09%)
Nov 15, 2018 27.96 28.31 27.89 28.30 25,879 -0.07(-0.26%)
Nov 14, 2018 28.43 28.51 28.26 28.37 41,985 +0.68(+2.46%)
Nov 13, 2018 27.72 27.91 27.63 27.69 66,009 +0.09(+0.31%)
Nov 12, 2018 27.81 27.84 27.56 27.61 37,932 -0.54(-1.92%)
Nov 09, 2018 28.17 28.19 28.01 28.14 22,400 -0.20(-0.69%)
Nov 08, 2018 28.52 28.54 28.31 28.34 98,922 -0.22(-0.77%)
Nov 07, 2018 28.39 28.56 28.35 28.56 21,448 +0.50(+1.78%)
Nov 06, 2018 28.22 28.23 27.97 28.06 41,289 -0.34(-1.20%)
Nov 05, 2018 28.43 28.48 28.23 28.40 38,251 -0.25(-0.87%)
Nov 02, 2018 28.74 28.78 28.37 28.65 23,000 -0.04(-0.14%)
Nov 01, 2018 28.34 28.73 28.27 28.69 46,631 +0.74(+2.63%)
Oct 31, 2018 27.95 28.16 27.92 27.95 45,788 +0.30(+1.10%)
Oct 30, 2018 27.33 27.70 27.30 27.65 36,266 +0.24(+0.88%)
Oct 29, 2018 27.86 27.86 27.19 27.41 57,333 -0.48(-1.72%)
Oct 26, 2018 27.82 28.22 27.49 27.89 30,900 +0.02(+0.05%)
Oct 25, 2018 27.70 28.05 27.70 27.88 43,472 +0.71(+2.63%)
Oct 24, 2018 27.78 27.79 27.01 27.16 37,036 -0.49(-1.77%)
Oct 23, 2018 27.60 27.67 27.30 27.65 96,344 -0.49(-1.74%)
Oct 22, 2018 28.29 28.33 28.05 28.14 28,526 -0.38(-1.33%)
Oct 19, 2018 28.17 28.72 28.17 28.52 45,800 +0.29(+1.05%)
Oct 18, 2018 28.42 28.52 28.14 28.23 48,030 -0.89(-3.07%)
Oct 17, 2018 29.33 29.33 28.85 29.12 48,808 +0.47(+1.64%)
Oct 16, 2018 28.80 28.80 28.55 28.65 67,565 +0.34(+1.20%)
Oct 15, 2018 28.22 28.36 28.18 28.31 39,473 -0.18(-0.63%)
Oct 12, 2018 28.55 28.55 28.18 28.49 42,600 +0.11(+0.39%)
Oct 11, 2018 28.68 28.73 28.30 28.38 41,560 -0.35(-1.22%)
Oct 10, 2018 28.83 29.01 28.71 28.73 32,016 -0.67(-2.28%)
Oct 09, 2018 29.42 29.53 29.36 29.40 25,588 -0.77(-2.54%)
Oct 08, 2018 29.92 30.22 29.92 30.17 23,447 -0.58(-1.88%)
Oct 05, 2018 30.86 30.89 30.61 30.75 17,100 +0.23(+0.75%)
Oct 04, 2018 30.66 30.66 30.40 30.52 17,865 -0.59(-1.90%)
Oct 03, 2018 30.90 31.19 30.86 31.11 42,505 +0.34(+1.11%)
Oct 02, 2018 30.73 30.83 30.70 30.77 19,329 +0.05(+0.16%)
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.