Akzo Nobel NV ADR # (OP: AKZOY )

34.67 USD -0.11 (-0.30%)
Official Closing Price Updated: 3:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 34.53 34.77 34.45 34.67 17,901 -0.10(-0.30%)
Nov 23, 2020 34.89 34.91 34.65 34.78 16,851 -0.17(-0.49%)
Nov 20, 2020 34.83 34.95 34.65 34.95 23,900 +0.45(+1.30%)
Nov 19, 2020 34.40 34.60 34.29 34.50 22,662 +0.14(+0.41%)
Nov 18, 2020 34.50 34.57 34.22 34.36 26,101 +0.06(+0.17%)
Nov 17, 2020 34.40 34.40 34.04 34.30 15,770 -0.15(-0.44%)
Nov 16, 2020 34.19 34.52 34.07 34.45 19,517 -0.18(-0.52%)
Nov 13, 2020 34.63 34.75 34.30 34.63 16,300 +0.39(+1.14%)
Nov 12, 2020 34.81 34.86 34.24 34.24 18,536 -0.09(-0.26%)
Nov 11, 2020 34.34 34.59 34.17 34.33 9,863 +0.74(+2.20%)
Nov 10, 2020 33.63 33.69 33.47 33.59 13,556 -0.41(-1.21%)
Nov 09, 2020 34.52 34.52 34.00 34.00 17,955 -1.05(-3.00%)
Nov 06, 2020 35.04 35.11 34.80 35.05 11,300 +0.60(+1.76%)
Nov 05, 2020 34.83 34.93 34.32 34.45 21,590 +0.53(+1.55%)
Nov 04, 2020 33.81 34.29 33.81 33.92 10,088 +0.15(+0.44%)
Nov 03, 2020 33.79 33.90 33.56 33.77 15,093 +1.27(+3.91%)
Nov 02, 2020 32.66 32.72 32.41 32.50 16,952 +0.41(+1.28%)
Oct 30, 2020 32.16 32.28 31.88 32.09 21,700 -0.48(-1.47%)
Oct 29, 2020 32.03 32.77 32.03 32.57 33,127 -0.03(-0.11%)
Oct 28, 2020 32.64 32.78 32.39 32.60 25,778 -0.92(-2.73%)
Oct 27, 2020 33.65 33.74 33.39 33.52 35,118 +0.45(+1.36%)
Oct 26, 2020 33.62 33.73 33.01 33.07 115,121 -0.74(-2.19%)
Oct 23, 2020 33.92 34.66 33.75 33.81 442,700 -0.86(-2.48%)
Oct 22, 2020 33.92 34.77 33.91 34.67 66,411 -0.46(-1.31%)
Oct 21, 2020 34.88 35.38 34.88 35.13 80,867 -0.04(-0.11%)
Oct 20, 2020 34.93 35.43 34.89 35.17 13,440 +0.32(+0.92%)
Oct 19, 2020 35.50 36.35 34.71 34.85 18,617 -0.84(-2.35%)
Oct 16, 2020 35.84 36.02 35.69 35.69 21,000 +0.39(+1.10%)
Oct 15, 2020 35.05 35.33 35.03 35.30 9,179 -0.05(-0.14%)
Oct 14, 2020 35.49 35.64 35.28 35.35 19,028 -0.09(-0.25%)
Oct 13, 2020 35.53 35.60 35.36 35.44 12,222 -0.20(-0.56%)
Oct 12, 2020 35.70 35.77 35.61 35.64 11,868 -0.14(-0.39%)
Oct 09, 2020 35.90 35.90 35.53 35.78 14,300 +0.28(+0.79%)
Oct 08, 2020 35.41 35.59 35.38 35.50 16,492 +0.35(+1.01%)
Oct 07, 2020 35.10 35.21 35.01 35.15 14,395 +0.78(+2.28%)
Oct 06, 2020 34.97 34.97 34.24 34.36 32,841 -0.62(-1.77%)
Oct 05, 2020 35.03 35.11 34.85 34.98 11,869 +0.12(+0.34%)
Oct 02, 2020 34.44 34.90 34.44 34.86 18,600 +0.31(+0.89%)
Oct 01, 2020 34.53 34.77 34.41 34.55 18,623 +0.73(+2.16%)
Sep 30, 2020 33.64 33.90 33.62 33.82 30,121 +0.07(+0.21%)
Sep 29, 2020 33.88 33.93 33.62 33.75 14,578 +0.56(+1.69%)
Sep 28, 2020 32.99 33.23 32.91 33.19 17,588 +0.60(+1.85%)
Sep 25, 2020 32.28 32.65 32.28 32.59 8,800 -0.40(-1.22%)
Sep 24, 2020 33.09 33.26 32.76 32.99 22,006 +0.13(+0.39%)
Sep 23, 2020 33.48 33.50 32.86 32.86 18,132 -0.22(-0.66%)
Sep 22, 2020 32.90 33.12 32.80 33.08 22,965 +0.67(+2.07%)
Sep 21, 2020 32.54 32.56 32.10 32.41 12,135 -1.39(-4.11%)
Sep 18, 2020 34.05 34.14 33.73 33.80 18,800 -0.05(-0.15%)
Sep 17, 2020 33.53 33.90 33.53 33.85 23,119 +0.15(+0.45%)
Sep 16, 2020 33.88 34.01 33.70 33.70 42,638 +0.27(+0.81%)
Sep 15, 2020 33.88 33.88 33.32 33.43 26,874 -0.61(-1.79%)
Sep 14, 2020 34.19 34.21 33.95 34.04 17,367 -0.01(-0.04%)
Sep 11, 2020 33.93 34.18 33.88 34.05 17,400 +0.19(+0.58%)
Sep 10, 2020 34.42 34.54 33.79 33.86 15,869 +0.75(+2.27%)
Sep 09, 2020 32.91 33.25 32.91 33.11 11,110 +0.79(+2.44%)
Sep 08, 2020 31.97 32.62 31.97 32.32 18,458 -0.20(-0.62%)
Sep 04, 2020 32.41 32.62 31.80 32.52 16,300 +0.24(+0.76%)
Sep 03, 2020 32.91 32.94 32.20 32.28 11,022 -1.24(-3.71%)
Sep 02, 2020 33.20 33.52 33.06 33.52 24,166 +0.54(+1.65%)
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.