Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

21.83 -0.25 (-1.13%)

Streaming Delayed Price Updated: 1:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.90	34.23	32.75	34.23	20,789	+0.98(+2.95%)
Nov 26, 2008	32.30	33.30	32.15	33.25	85,033	-0.25(-0.75%)
Nov 25, 2008	32.45	33.90	32.45	33.50	79,132	+1.80(+5.68%)
Nov 24, 2008	30.35	32.30	30.00	31.70	80,367	+2.38(+8.12%)
Nov 21, 2008	29.35	29.65	27.59	29.32	78,929	+0.41(+1.42%)
Nov 20, 2008	30.00	31.10	28.91	28.91	90,034	-1.54(-5.06%)
Nov 19, 2008	33.00	33.15	30.33	30.45	58,640	-4.25(-12.25%)
Nov 18, 2008	34.45	35.45	33.90	34.70	38,319	-1.01(-2.83%)
Nov 17, 2008	36.26	37.05	35.71	35.71	69,713	-1.19(-3.22%)
Nov 14, 2008	36.40	37.65	35.90	36.90	35,864	-1.10(-2.89%)
Nov 13, 2008	35.65	38.00	34.00	38.00	55,337	+2.14(+5.97%)
Nov 12, 2008	35.90	36.65	35.75	35.86	78,992	-0.70(-1.91%)
Nov 11, 2008	37.00	37.79	36.31	36.56	41,357	-0.69(-1.85%)
Nov 10, 2008	38.40	38.80	37.00	37.25	32,048	-0.35(-0.93%)
Nov 07, 2008	37.75	38.32	37.00	37.60	34,094	+0.55(+1.48%)
Nov 06, 2008	39.35	39.80	37.01	37.05	22,428	-2.50(-6.32%)
Nov 05, 2008	40.95	42.10	39.55	39.55	45,857	-2.80(-6.61%)
Nov 04, 2008	42.35	42.60	40.50	42.35	59,018	+0.35(+0.83%)

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.