Home

Akzo Nobel NV # ADR (AKZOY)

23.52
+0.03 (0.13%)
OP · Last Trade: Oct 24th, 5:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Akzo Nobel NV # ADR (AKZOY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.3223.5023.0423.49130,62523.49
10/22/202523.2023.5823.1823.4831,80223.48
10/21/202523.6623.7923.5123.52126,56523.52
10/20/202523.7923.8223.7023.8242,13123.82
10/17/202523.8423.9723.6823.9175,15523.91
10/16/202523.5923.8823.5923.6745,71523.67
10/15/202523.5223.6023.3923.5160,59423.51
10/14/202523.0223.2922.9823.2167,05923.21
10/13/202523.0723.3823.0323.3080,87423.30
10/10/202523.3523.4722.8922.94130,04922.94
10/09/202523.1823.3123.0623.22387,60923.22
10/08/202523.2023.3023.1523.2442,94023.24
10/07/202523.4123.4823.1523.16241,21723.16
10/06/202523.4223.6323.4123.4860,90823.48
10/03/202523.7823.8923.7423.8534,50323.85
10/02/202523.6623.8523.6523.8429,20023.84
10/01/202523.8623.9223.5423.7841,78623.78
9/30/202523.7723.8423.6223.8460,75623.84
9/29/202523.8323.8323.6623.7343,17423.73
9/26/202523.7123.7123.4223.6547,17623.65
9/25/202523.7723.8023.6723.7952,84823.79
9/24/202523.8324.0823.8323.9833,59623.98
9/23/202524.5024.5224.3424.3654,83024.36
9/22/202524.1024.1824.0424.1127,92024.11
9/19/202524.1524.3024.0524.1668,17124.16
9/18/202524.0724.1524.0024.1435,43024.14
9/17/202524.0624.4724.0424.1941,97424.19
9/16/202524.2224.3024.0524.2062,21124.20
9/15/202524.2524.3424.2024.3249,71424.32
9/12/202524.0124.0523.9024.0338,30124.03
9/11/202523.6824.0623.6824.0626,51624.06
9/10/202523.8723.9123.7323.8454,76123.84
9/09/202524.3724.3723.9824.0038,64124.00
9/08/202524.1224.3523.9924.2878,54024.28
9/05/202523.7323.8623.5223.7563,84223.75
9/04/202522.9923.1022.8923.1056,03023.10
9/03/202523.1523.1722.9623.0460,91823.04
9/02/202522.8523.0222.8022.9558,37022.95
8/29/202523.0623.1323.0123.1358,84623.13
8/28/202523.2023.2523.0923.14144,41823.14
8/27/202522.9923.0822.8823.0058,15823.00
8/26/202523.5423.6023.3423.4552,21223.45
8/25/202523.8523.9023.4023.4053,29123.40
8/22/202523.2923.9223.2923.7968,37723.79
8/21/202522.1122.1321.9722.1159,50322.11
8/20/202523.0023.0922.7722.79103,29122.79
8/19/202522.6322.7722.6122.7049,95422.70
8/18/202522.0022.0321.9122.0059,93722.00
8/15/202522.1522.2322.0522.18194,38422.18
8/14/202521.7021.8621.6721.8087,47121.80
8/13/202521.7021.8921.6721.8267,97221.82
8/12/202521.4721.7221.4321.7232,91921.72
8/11/202521.5421.6121.3621.4843,09721.48
8/08/202521.6321.8421.5821.8171,50421.81
8/07/202521.7621.7921.4621.5646,50421.56
8/06/202521.2121.2621.0821.1442,55721.14
8/05/202521.0621.2420.9921.1275,45121.12
8/04/202520.8420.9920.7520.9580,10420.95
8/01/202520.8720.9820.7720.8869,77620.88
7/31/202520.9721.0720.9121.0081,41421.00
7/30/202521.7321.7421.3821.4645,76421.46
7/29/202522.0422.0821.8722.0452,13522.04
7/28/202522.6122.6322.2322.3231,11422.32
7/25/202522.7623.1122.7423.0261,22623.02