Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akzo Nobel NV # ADR (OP: AKZOY )

23.65 +0.34 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 82.10 82.60 81.50 82.10 17,085 -0.95(-1.14%)
Sep 27, 2007 81.93 83.05 82.36 83.05 18,198 +1.12(+1.37%)
Sep 26, 2007 78.85 81.93 81.40 81.93 17,703 +3.08(+3.91%)
Sep 25, 2007 78.85 79.15 78.80 78.85 26,011 -0.15(-0.19%)
Sep 24, 2007 79.00 80.02 79.00 79.00 22,491 -0.85(-1.06%)
Sep 21, 2007 78.65 80.25 79.85 79.85 15,197 +1.20(+1.53%)
Sep 20, 2007 78.65 79.50 78.64 78.65 17,888 -0.16(-0.20%)
Sep 19, 2007 78.81 79.55 78.50 78.81 19,639 -0.25(-0.32%)
Sep 18, 2007 75.45 79.50 76.65 79.06 54,726 +3.61(+4.78%)
Sep 17, 2007 75.45 76.64 75.40 75.45 8,043 -1.55(-2.01%)
Sep 14, 2007 77.00 77.39 76.82 77.00 25,955 -0.55(-0.71%)
Sep 13, 2007 77.55 78.00 77.20 77.55 15,510 +0.25(+0.32%)
Sep 12, 2007 76.65 77.60 77.14 77.30 20,418 +0.65(+0.85%)
Sep 11, 2007 76.65 76.85 76.20 76.65 20,047 +1.00(+1.32%)
Sep 10, 2007 75.65 76.13 75.15 75.65 27,159 -0.85(-1.11%)
Sep 07, 2007 76.50 76.90 76.20 76.50 17,232 -1.04(-1.34%)
Sep 06, 2007 76.70 77.70 76.67 77.54 26,202 +0.84(+1.10%)
Sep 05, 2007 76.70 77.10 76.50 76.70 13,636 -1.95(-2.48%)
Sep 04, 2007 78.65 78.80 78.20 78.65 28,874 -0.10(-0.13%)
Aug 31, 2007 78.75 79.45 78.50 78.75 263,815 +1.85(+2.41%)
Aug 30, 2007 76.90 77.94 76.30 76.90 35,373 +0.80(+1.05%)
Aug 29, 2007 73.05 76.10 74.80 76.10 191,278 +3.05(+4.18%)
Aug 28, 2007 73.05 75.20 73.05 73.05 298,609 -2.50(-3.31%)
Aug 27, 2007 75.55 77.00 75.55 75.55 546,529 -0.78(-1.02%)
Aug 24, 2007 76.53 77.37 76.20 76.33 300,286 -0.26(-0.34%)
Aug 23, 2007 76.94 77.25 76.19 76.59 61,667 +0.87(+1.15%)
Aug 22, 2007 75.00 75.75 75.00 75.72 68,998 +2.23(+3.03%)
Aug 21, 2007 73.21 74.00 73.08 73.49 135,857 +0.55(+0.75%)
Aug 20, 2007 73.12 73.48 72.28 72.94 92,942 +1.59(+2.23%)
Aug 17, 2007 73.12 74.88 70.50 71.35 211,758 +0.50(+0.71%)
Aug 16, 2007 71.78 72.61 69.20 70.85 221,286 -4.21(-5.61%)
Aug 15, 2007 76.52 77.58 75.03 75.06 102,352 -3.02(-3.87%)
Aug 14, 2007 78.84 78.92 78.02 78.08 69,361 -0.36(-0.46%)
Aug 13, 2007 77.69 79.24 77.34 78.44 130,551 +0.25(+0.32%)
Aug 10, 2007 78.00 78.40 76.88 78.19 117,451 -1.63(-2.04%)
Aug 09, 2007 80.05 81.10 79.59 79.82 183,999 -2.70(-3.27%)
Aug 08, 2007 81.92 82.81 81.75 82.52 147,703 +2.15(+2.68%)
Aug 07, 2007 80.37 80.88 79.69 80.37 173,178 -2.27(-2.75%)
Aug 06, 2007 81.85 82.64 81.34 82.64 89,751 +1.44(+1.77%)
Aug 03, 2007 81.60 82.37 81.20 81.20 82,520 -1.26(-1.52%)
Aug 02, 2007 82.16 82.68 81.87 82.46 96,066 -0.60(-0.72%)
Aug 01, 2007 82.61 83.13 81.67 83.06 134,692 +1.10(+1.34%)
Jul 31, 2007 82.70 83.32 81.81 81.96 117,906 -0.56(-0.68%)
Jul 30, 2007 81.88 82.73 81.74 82.52 195,952 +0.42(+0.51%)
Jul 27, 2007 82.82 83.02 82.08 82.10 82,752 -2.00(-2.38%)
Jul 26, 2007 84.57 85.01 83.26 84.10 60,791 -1.91(-2.22%)
Jul 25, 2007 86.45 86.58 85.42 86.01 111,025 -0.54(-0.62%)
Jul 24, 2007 87.98 88.21 86.21 86.55 448,415 +0.23(+0.27%)
Jul 23, 2007 86.51 86.96 86.25 86.32 73,399 -0.14(-0.16%)
Jul 20, 2007 87.47 87.69 86.42 86.46 97,881 -1.77(-2.00%)
Jul 19, 2007 87.92 88.40 87.50 88.23 149,782 +0.38(+0.43%)
Jul 18, 2007 87.46 87.85 87.15 87.85 57,598 -0.14(-0.16%)
Jul 17, 2007 88.02 88.24 87.86 87.99 31,980 +0.21(+0.24%)
Jul 16, 2007 88.37 88.53 87.78 87.78 55,103 +0.12(+0.14%)
Jul 13, 2007 87.78 87.78 87.21 87.66 37,337 -1.00(-1.13%)
Jul 12, 2007 87.98 88.66 87.84 88.66 63,565 +0.73(+0.83%)
Jul 11, 2007 87.58 88.29 87.58 87.93 79,975 +0.93(+1.07%)
Jul 10, 2007 87.72 88.24 86.89 87.00 49,562 -1.57(-1.77%)
Jul 09, 2007 88.55 88.88 88.33 88.57 50,196 +0.47(+0.53%)
Jul 06, 2007 87.43 88.32 87.28 88.10 50,611 +1.31(+1.51%)
Jul 05, 2007 86.88 86.88 86.22 86.79 38,459 +0.31(+0.36%)
Jul 03, 2007 86.02 86.69 85.98 86.48 48,171 -0.76(-0.87%)
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.