Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.35	27.60	27.12	27.52	172,100	-0.25(-0.90%)
May 28, 2020	27.46	28.08	27.46	27.77	25,732	+0.77(+2.86%)
May 27, 2020	27.10	27.16	26.81	27.00	65,838	-0.15(-0.56%)
May 26, 2020	27.13	27.24	26.88	27.15	91,917	+0.71(+2.69%)
May 22, 2020	26.41	26.59	26.27	26.44	132,900	+0.18(+0.69%)
May 21, 2020	26.52	26.57	25.90	26.26	85,744	-0.01(-0.04%)
May 20, 2020	26.26	26.45	26.21	26.27	38,297	+0.57(+2.22%)
May 19, 2020	25.58	26.00	25.54	25.70	43,463	-0.02(-0.08%)
May 18, 2020	25.20	25.74	25.20	25.72	99,116	+1.09(+4.45%)
May 15, 2020	24.48	24.70	24.40	24.62	31,800	+0.30(+1.25%)
May 14, 2020	23.89	24.41	23.66	24.32	66,873	-0.09(-0.37%)
May 13, 2020	24.96	24.96	24.28	24.41	77,900	-0.29(-1.17%)
May 12, 2020	25.06	25.26	24.64	24.70	111,769	-0.66(-2.60%)
May 11, 2020	25.11	25.36	25.04	25.36	77,382	-0.37(-1.44%)
May 08, 2020	25.34	25.89	25.34	25.73	26,700	+0.57(+2.27%)
May 07, 2020	24.95	25.37	24.92	25.16	85,003	+0.39(+1.57%)
May 06, 2020	24.81	25.02	24.63	24.77	56,926	+0.08(+0.32%)
May 05, 2020	24.78	25.00	24.68	24.69	55,704	-0.06(-0.24%)
May 04, 2020	24.75	24.90	24.58	24.75	87,132	-0.13(-0.52%)

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.