Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

21.11 +0.30 (+1.44%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	32.49	32.79	32.10	32.30	31,650	-0.78(-2.36%)
Sep 27, 2002	33.46	33.85	33.07	33.08	82,700	-0.02(-0.06%)
Sep 26, 2002	32.36	33.10	32.36	33.10	83,200	+0.38(+1.16%)
Sep 25, 2002	32.33	32.84	31.59	32.72	46,303	+0.91(+2.86%)
Sep 24, 2002	31.27	32.27	30.86	31.81	109,935	-0.45(-1.39%)
Sep 23, 2002	32.99	33.00	32.25	32.26	21,405	-1.10(-3.30%)
Sep 20, 2002	33.67	33.70	33.32	33.36	19,800	+0.76(+2.33%)
Sep 19, 2002	32.45	32.95	32.13	32.60	33,700	-0.55(-1.66%)
Sep 18, 2002	33.33	33.34	32.54	33.15	54,300	-0.37(-1.10%)
Sep 17, 2002	33.93	34.13	33.52	33.52	20,000	-0.43(-1.27%)
Sep 16, 2002	34.01	34.18	33.82	33.95	33,000	-0.30(-0.88%)
Sep 13, 2002	34.50	34.71	34.25	34.25	18,600	-0.30(-0.87%)
Sep 12, 2002	35.10	35.10	34.55	34.55	46,300	-1.25(-3.49%)
Sep 11, 2002	35.66	35.97	35.66	35.80	27,338	+0.50(+1.42%)
Sep 10, 2002	34.56	35.32	34.45	35.30	24,100	+0.25(+0.71%)
Sep 09, 2002	35.03	35.25	34.53	35.05	34,900	-0.50(-1.41%)
Sep 06, 2002	35.13	35.96	34.98	35.55	83,400	+0.75(+2.16%)
Sep 05, 2002	34.70	35.00	34.40	34.80	50,800	-0.85(-2.38%)
Sep 04, 2002	35.41	35.85	35.20	35.65	41,570	+0.15(+0.42%)

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.