Akzo Nobel NV # ADR (OP: AKZOY )

36.68 USD +0.26 (+0.71%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 36.58 36.68 36.48 36.68 33,975 +0.26(+0.71%)
Oct 14, 2021 36.12 36.54 36.12 36.42 41,597 -0.02(-0.05%)
Oct 13, 2021 36.37 36.49 36.15 36.44 44,757 +0.54(+1.50%)
Oct 12, 2021 35.87 35.99 35.82 35.90 30,079 +0.08(+0.22%)
Oct 11, 2021 35.75 36.09 35.70 35.82 87,748 +0.35(+0.99%)
Oct 08, 2021 35.65 35.65 35.42 35.47 70,686 -0.26(-0.74%)
Oct 07, 2021 35.71 35.96 35.70 35.74 44,810 +0.53(+1.52%)
Oct 06, 2021 34.89 35.20 34.76 35.20 32,777 -0.54(-1.51%)
Oct 05, 2021 35.87 36.01 35.73 35.74 45,490 -0.32(-0.90%)
Oct 04, 2021 36.33 36.43 36.03 36.06 63,170 +0.00(+0.01%)
Oct 01, 2021 36.28 36.28 35.90 36.06 56,359 -0.25(-0.69%)
Sep 30, 2021 36.46 36.47 36.25 36.31 50,026 -0.02(-0.06%)
Sep 29, 2021 36.63 36.71 36.28 36.33 76,251 -0.35(-0.95%)
Sep 28, 2021 36.60 36.80 36.33 36.68 35,966 -0.58(-1.56%)
Sep 27, 2021 37.29 37.60 37.25 37.26 256,070 -0.85(-2.23%)
Sep 24, 2021 37.89 38.21 37.89 38.11 47,312 -0.42(-1.09%)
Sep 23, 2021 38.42 38.68 38.42 38.53 54,730 +0.34(+0.89%)
Sep 22, 2021 38.29 38.48 38.14 38.19 43,365 +0.03(+0.08%)
Sep 21, 2021 38.32 38.32 37.86 38.16 43,244 +0.33(+0.87%)
Sep 20, 2021 37.89 38.02 37.69 37.83 63,510 -0.89(-2.30%)
Sep 17, 2021 39.49 39.64 38.71 38.72 45,201 -1.25(-3.13%)
Sep 16, 2021 39.88 39.98 39.75 39.97 267,043 +0.33(+0.83%)
Sep 15, 2021 39.40 39.64 39.29 39.64 554,566 -0.03(-0.08%)
Sep 14, 2021 39.89 39.94 39.67 39.67 34,452 +0.16(+0.40%)
Sep 13, 2021 39.76 39.82 39.44 39.51 138,032 -0.08(-0.20%)
Sep 10, 2021 39.76 39.86 39.52 39.59 31,735 -0.01(-0.03%)
Sep 09, 2021 39.96 40.12 39.50 39.60 48,230 +0.55(+1.41%)
Sep 08, 2021 39.01 39.08 38.83 39.05 37,250 -0.30(-0.76%)
Sep 07, 2021 39.38 39.82 39.28 39.35 87,046 -1.10(-2.72%)
Sep 03, 2021 40.32 40.61 40.20 40.45 28,032 -0.02(-0.05%)
Sep 02, 2021 40.44 40.97 40.37 40.47 33,067 +0.18(+0.45%)
Sep 01, 2021 41.17 41.17 40.25 40.29 26,752 -0.85(-2.07%)
Aug 31, 2021 41.22 41.98 41.11 41.14 68,642 +0.24(+0.59%)
Aug 30, 2021 40.94 41.06 40.89 40.90 29,896 +0.11(+0.27%)
Aug 27, 2021 40.71 40.90 40.59 40.79 27,651 +0.29(+0.72%)
Aug 26, 2021 40.40 40.59 40.32 40.50 54,880 -0.18(-0.44%)
Aug 25, 2021 40.57 40.71 40.51 40.68 22,153 -0.14(-0.34%)
Aug 24, 2021 40.74 40.94 40.70 40.82 28,758 +0.02(+0.05%)
Aug 23, 2021 40.35 41.27 40.26 40.80 93,352 +0.63(+1.58%)
Aug 20, 2021 40.06 40.26 40.00 40.17 34,131 -0.06(-0.14%)
Aug 19, 2021 40.11 40.29 40.04 40.22 25,451 -0.43(-1.06%)
Aug 18, 2021 40.81 41.49 40.65 40.65 19,432 -0.16(-0.39%)
Aug 17, 2021 41.39 41.39 40.65 40.81 33,148 -1.36(-3.23%)
Aug 16, 2021 42.12 42.25 41.99 42.17 47,704 -0.11(-0.26%)
Aug 13, 2021 41.96 42.37 41.96 42.28 26,183 +0.54(+1.29%)
Aug 12, 2021 41.70 42.52 41.67 41.74 19,304 -0.01(-0.04%)
Aug 11, 2021 41.64 41.82 41.54 41.76 17,328 +0.58(+1.40%)
Aug 10, 2021 41.12 41.37 41.07 41.18 28,649 +0.21(+0.51%)
Aug 09, 2021 40.94 41.14 40.90 40.97 21,827 +0.11(+0.27%)
Aug 06, 2021 40.71 40.86 40.65 40.86 20,357 -0.23(-0.56%)
Aug 05, 2021 41.36 41.36 40.99 41.09 15,547 +0.06(+0.15%)
Aug 04, 2021 41.41 41.51 40.91 41.03 26,847 -0.13(-0.32%)
Aug 03, 2021 40.85 41.16 40.85 41.16 200,799 +0.05(+0.12%)
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.