Aegon N.V. (NY: AEG )

4.730 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.96 16.01 15.66 15.96 579,300 +0.86(+5.70%)
Nov 27, 2002 14.60 15.15 14.59 15.10 448,100 +0.98(+6.94%)
Nov 26, 2002 14.49 14.50 14.01 14.12 334,300 -0.86(-5.74%)
Nov 25, 2002 14.56 15.08 14.50 14.98 396,100 +0.23(+1.56%)
Nov 22, 2002 14.47 14.85 14.47 14.75 353,000 +0.20(+1.37%)
Nov 21, 2002 14.20 14.58 14.15 14.55 453,500 +0.88(+6.44%)
Nov 20, 2002 13.27 13.84 13.25 13.67 454,500 +0.23(+1.71%)
Nov 19, 2002 13.51 13.74 13.41 13.44 440,500 -0.33(-2.40%)
Nov 18, 2002 14.16 14.18 13.76 13.77 369,700 -0.23(-1.64%)
Nov 15, 2002 13.64 14.00 13.59 14.00 356,400 +0.44(+3.24%)
Nov 14, 2002 13.35 13.56 13.20 13.56 532,500 +1.11(+8.92%)
Nov 13, 2002 12.11 12.69 12.05 12.45 444,100 -0.32(-2.51%)
Nov 12, 2002 12.76 12.99 12.69 12.77 197,500 -0.07(-0.55%)
Nov 11, 2002 12.53 13.09 12.53 12.84 346,200 -0.45(-3.39%)
Nov 08, 2002 13.45 13.63 13.01 13.29 287,400 +0.17(+1.30%)
Nov 07, 2002 13.27 13.47 12.94 13.12 452,900 -1.28(-8.89%)
Nov 06, 2002 14.40 14.50 13.75 14.40 713,200 -0.02(-0.14%)
Nov 05, 2002 14.29 14.67 14.18 14.42 543,500 +0.46(+3.30%)
Nov 04, 2002 13.88 14.25 13.88 13.96 571,500 +0.48(+3.56%)
Nov 01, 2002 12.79 13.56 12.70 13.48 468,600 +0.08(+0.60%)
Oct 31, 2002 13.42 13.65 13.27 13.40 646,800 +0.45(+3.47%)
Oct 30, 2002 12.77 13.04 12.67 12.95 551,300 +0.25(+1.97%)
Oct 29, 2002 12.84 12.94 12.25 12.70 674,000 +0.00(+0.00%)
Oct 28, 2002 12.75 12.99 12.59 12.70 498,700 +0.10(+0.79%)
Oct 25, 2002 12.38 12.60 12.21 12.60 563,000 +0.29(+2.36%)
Oct 24, 2002 12.60 12.75 12.25 12.31 306,700 -0.10(-0.81%)
Oct 23, 2002 12.12 12.60 12.00 12.41 571,600 -0.21(-1.66%)
Oct 22, 2002 12.64 12.85 12.44 12.62 445,500 -0.63(-4.75%)
Oct 21, 2002 12.62 13.25 12.53 13.25 867,600 +0.28(+2.16%)
Oct 18, 2002 12.69 13.22 12.55 12.97 517,600 +0.27(+2.13%)
Oct 17, 2002 13.00 13.04 12.55 12.70 910,000 +0.45(+3.67%)
Oct 16, 2002 12.42 12.59 12.12 12.25 754,100 -0.70(-5.41%)
Oct 15, 2002 12.66 13.05 12.56 12.95 1,883,800 +1.35(+11.64%)
Oct 14, 2002 11.52 11.66 11.41 11.60 642,900 -0.27(-2.27%)
Oct 11, 2002 11.51 12.04 11.38 11.87 1,955,600 +1.09(+10.11%)
Oct 10, 2002 10.30 10.88 10.12 10.78 1,714,600 +0.73(+7.26%)
Oct 09, 2002 10.05 10.33 10.00 10.05 1,120,500 -0.52(-4.92%)
Oct 08, 2002 10.67 10.70 10.16 10.57 1,426,600 +0.48(+4.76%)
Oct 07, 2002 10.46 10.60 10.01 10.09 1,661,100 +0.02(+0.20%)
Oct 04, 2002 10.32 10.40 10.01 10.07 1,160,000 -0.21(-2.04%)
Oct 03, 2002 10.38 10.66 10.23 10.28 1,051,600 +0.17(+1.68%)
Oct 02, 2002 10.01 10.58 10.00 10.11 130,000 -0.04(-0.39%)
Oct 01, 2002 9.640 10.19 9.490 10.15 2,011,300 +0.72(+7.64%)
Sep 30, 2002 9.400 9.650 9.250 9.430 951,500 -0.37(-3.78%)
Sep 27, 2002 9.850 10.10 9.710 9.800 1,116,400 -0.67(-6.40%)
Sep 26, 2002 10.00 10.55 10.00 10.47 2,738,400 +0.78(+8.05%)
Sep 25, 2002 9.790 9.790 9.400 9.690 2,027,700 +0.46(+4.98%)
Sep 24, 2002 9.050 9.450 9.050 9.230 1,130,100 -0.17(-1.81%)
Sep 23, 2002 9.710 9.730 9.150 9.400 1,248,800 -0.84(-8.20%)
Sep 20, 2002 10.08 10.34 10.08 10.24 1,671,500 +0.44(+4.49%)
Sep 19, 2002 9.790 10.09 9.750 9.800 1,836,000 +0.05(+0.51%)
Sep 18, 2002 9.690 9.800 9.320 9.750 5,043,300 +0.10(+1.04%)
Sep 17, 2002 10.36 10.36 9.600 9.650 1,578,800 -1.07(-9.98%)
Sep 16, 2002 10.98 10.98 10.55 10.72 805,500 -0.17(-1.56%)
Sep 13, 2002 11.20 11.32 10.79 10.89 586,500 -0.61(-5.30%)
Sep 12, 2002 11.95 11.95 11.38 11.50 573,000 -1.19(-9.38%)
Sep 11, 2002 12.80 12.87 12.60 12.69 404,100 -0.51(-3.86%)
Sep 10, 2002 13.18 13.40 13.01 13.20 149,900 -0.19(-1.42%)
Sep 09, 2002 13.22 13.52 12.96 13.39 183,400 -0.09(-0.67%)
Sep 06, 2002 13.30 13.62 13.18 13.48 186,400 +0.50(+3.85%)
Sep 05, 2002 12.67 13.20 12.39 12.98 292,000 -0.44(-3.28%)
Sep 04, 2002 13.10 13.44 12.86 13.42 280,400 -0.09(-0.67%)
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.