Skip to main content

Akzo Nobel NV # ADR (OP: AKZOY )

21.16 +0.05 (+0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 26.29 26.49 26.11 26.35 84,400 -0.44(-1.64%)
Jan 30, 2003 25.64 26.96 26.35 26.79 122,998 +1.15(+4.49%)
Jan 29, 2003 25.91 25.91 25.21 25.64 110,100 -0.87(-3.28%)
Jan 28, 2003 26.73 26.84 25.90 26.51 164,300 -0.36(-1.34%)
Jan 27, 2003 26.88 27.24 26.63 26.87 84,300 -1.67(-5.85%)
Jan 24, 2003 28.88 28.88 28.07 28.54 117,800 -0.46(-1.59%)
Jan 23, 2003 29.05 29.20 28.88 29.00 153,700 -0.35(-1.19%)
Jan 22, 2003 29.65 29.91 29.35 29.35 87,400 -0.51(-1.71%)
Jan 21, 2003 30.60 30.60 29.65 29.86 58,900 -0.64(-2.10%)
Jan 17, 2003 30.95 31.26 30.50 30.50 96,700 -0.81(-2.59%)
Jan 16, 2003 31.40 31.48 31.20 31.31 52,700 -0.03(-0.10%)
Jan 15, 2003 31.46 31.52 31.14 31.34 40,500 -0.53(-1.66%)
Jan 14, 2003 31.85 32.07 31.55 31.87 37,300 -0.05(-0.16%)
Jan 13, 2003 31.90 32.09 31.68 31.92 33,100 -0.13(-0.41%)
Jan 10, 2003 31.98 32.40 31.51 32.05 73,400 -0.42(-1.29%)
Jan 09, 2003 31.89 32.51 31.89 32.47 22,900 +0.67(+2.11%)
Jan 08, 2003 32.84 32.84 31.75 31.80 46,100 -1.39(-4.19%)
Jan 07, 2003 33.04 33.42 32.83 33.19 66,200 +0.10(+0.30%)
Jan 06, 2003 32.95 33.28 32.74 33.09 53,200 -0.27(-0.81%)
Jan 03, 2003 33.25 33.40 33.13 33.36 51,400 +0.21(+0.63%)
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.