Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.01 -0.36 (-1.61%)

Streaming Delayed Price Updated: 10:47 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.82	25.82	25.43	25.52	43,200	-0.34(-1.31%)
May 28, 2015	25.82	25.95	25.69	25.86	33,853	+0.11(+0.43%)
May 27, 2015	25.31	25.80	25.24	25.75	39,272	+0.61(+2.43%)
May 26, 2015	25.42	25.42	25.02	25.14	23,344	-0.52(-2.03%)
May 22, 2015		25.66	25.66	25.66	0	-0.03(-0.12%)
May 21, 2015	25.55	25.69	25.54	25.69	24,573	-0.06(-0.23%)
May 20, 2015	25.61	25.79	25.61	25.75	26,821	+0.25(+0.96%)
May 19, 2015	25.55	25.62	25.45	25.50	40,293	+0.10(+0.39%)
May 18, 2015	25.33	25.45	25.25	25.41	48,404	-0.31(-1.22%)
May 15, 2015		25.73	25.55	25.72	115,319	+0.13(+0.51%)
May 14, 2015	25.45	25.59	25.36	25.59	20,284	+0.19(+0.75%)
May 13, 2015	25.45	25.50	25.32	25.40	25,816	+0.19(+0.75%)
May 12, 2015	25.19	25.28	25.13	25.21	33,474	-0.35(-1.37%)
May 11, 2015	25.39	25.59	25.39	25.56	40,414	-0.43(-1.65%)
May 08, 2015	25.94	26.04	25.83	25.99	23,109	+0.89(+3.55%)
May 07, 2015	24.94	25.10	24.94	25.10	31,778	+0.23(+0.92%)
May 06, 2015	25.16	25.16	24.87	24.87	22,154	-0.22(-0.88%)
May 05, 2015	25.42	25.42	24.98	25.09	35,179	-0.42(-1.65%)
May 04, 2015	25.64	25.73	25.47	25.51	29,360	-0.22(-0.86%)

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.