Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

21.93 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.68	41.22	40.16	41.10	53,600	+1.13(+2.83%)
Jan 29, 2004	40.50	40.50	39.65	39.97	69,300	-0.84(-2.06%)
Jan 28, 2004	41.85	41.91	40.71	40.81	83,300	-1.58(-3.73%)
Jan 27, 2004	42.03	42.66	42.03	42.39	138,300	+0.95(+2.29%)
Jan 26, 2004	41.23	41.49	41.08	41.44	45,100	+0.81(+2.00%)
Jan 23, 2004	41.17	41.26	40.55	40.63	32,500	+0.13(+0.32%)
Jan 22, 2004	40.39	40.58	40.19	40.50	66,700	+0.04(+0.10%)
Jan 21, 2004	39.95	40.58	39.95	40.46	55,600	+0.95(+2.40%)
Jan 20, 2004	39.26	39.90	39.25	39.51	31,700	+0.16(+0.41%)
Jan 16, 2004	39.00	39.75	39.00	39.35	44,500	+0.21(+0.54%)
Jan 15, 2004	39.24	39.49	38.85	39.14	51,001	-0.36(-0.91%)
Jan 14, 2004	39.40	39.64	39.35	39.50	43,150	+0.34(+0.87%)
Jan 13, 2004	39.30	39.42	39.02	39.16	49,286	+0.47(+1.21%)
Jan 12, 2004	39.05	39.23	38.61	38.69	48,020	-0.33(-0.85%)
Jan 09, 2004	39.04	39.33	38.82	39.02	46,306	-0.04(-0.10%)
Jan 08, 2004	38.65	39.19	38.63	39.06	34,530	+1.56(+4.16%)
Jan 07, 2004	37.72	37.77	36.98	37.50	116,775	-1.06(-2.75%)
Jan 06, 2004	38.82	38.87	38.19	38.56	74,700	-0.60(-1.53%)
Jan 05, 2004	38.95	39.35	38.81	39.16	41,100	+0.75(+1.95%)

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.