Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.28 +0.04 (+0.17%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.16	25.17	24.90	24.92	399,848	-0.41(-1.62%)
Mar 27, 2024	25.08	25.42	25.05	25.33	109,107	+0.42(+1.69%)
Mar 26, 2024	24.51	24.97	24.40	24.91	294,554	+0.55(+2.26%)
Mar 25, 2024	23.99	24.46	23.99	24.36	99,783	+0.40(+1.67%)
Mar 22, 2024	24.04	24.09	23.94	23.96	59,636	-0.17(-0.70%)
Mar 21, 2024	24.26	24.35	24.13	24.13	35,881	-0.10(-0.41%)
Mar 20, 2024	23.99	24.31	23.96	24.23	50,688	+0.25(+1.06%)
Mar 19, 2024	23.99	24.09	23.94	23.98	84,374	+0.05(+0.23%)
Mar 18, 2024	23.97	23.97	23.78	23.92	92,426	+0.16(+0.67%)
Mar 15, 2024	23.85	23.91	23.52	23.76	79,721	-0.08(-0.34%)
Mar 14, 2024	24.05	24.05	23.80	23.84	212,020	-0.14(-0.58%)
Mar 13, 2024	23.95	24.09	23.95	23.98	295,014	-0.10(-0.42%)
Mar 12, 2024	24.04	24.13	23.96	24.08	55,474	+0.11(+0.46%)
Mar 11, 2024	24.09	24.11	23.92	23.97	77,744	-0.21(-0.87%)
Mar 08, 2024	24.21	24.33	24.16	24.18	53,828	-0.06(-0.25%)
Mar 07, 2024	24.30	24.32	24.08	24.24	145,907	+0.30(+1.25%)
Mar 06, 2024	24.07	24.09	23.89	23.94	77,428	+0.00(+0.02%)
Mar 05, 2024	23.94	24.11	23.85	23.93	49,021	-0.37(-1.50%)
Mar 04, 2024	24.15	24.34	24.13	24.30	48,413	-0.19(-0.78%)

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.