Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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	35.48	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	+0.79(+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	32.91	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	-0.02(-0.04%)
Sep 11, 2020	33.93	34.18	33.88	34.05	17,400	+0.20(+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	+0.25(+0.76%)
Sep 03, 2020	32.91	32.94	32.20	32.27	11,022	-1.25(-3.71%)
Sep 02, 2020	33.20	33.52	33.06	33.52	24,166	+0.54(+1.65%)
Sep 01, 2020	32.98	33.20	32.85	32.98	27,374	-0.05(-0.16%)
Aug 31, 2020	32.82	33.16	32.79	33.03	15,228	-0.18(-0.54%)
Aug 28, 2020	33.15	33.24	33.08	33.21	11,000	+0.10(+0.30%)
Aug 27, 2020	33.36	33.36	32.99	33.11	29,554	-0.29(-0.87%)
Aug 26, 2020	33.04	33.50	33.04	33.40	36,491	+0.67(+2.05%)
Aug 25, 2020	32.96	32.96	32.60	32.73	16,370	-0.22(-0.67%)
Aug 24, 2020	33.01	33.08	32.85	32.95	11,158	+0.86(+2.66%)
Aug 21, 2020	31.73	32.15	31.73	32.09	19,000	-0.36(-1.09%)
Aug 20, 2020	32.26	32.45	32.26	32.45	9,684	-0.61(-1.85%)
Aug 19, 2020	33.23	33.39	32.91	33.06	17,025	-0.32(-0.96%)
Aug 18, 2020	33.46	33.49	33.20	33.38	13,655	-0.20(-0.61%)
Aug 17, 2020	33.40	33.65	33.40	33.59	17,188	+0.80(+2.46%)
Aug 14, 2020	32.82	32.88	32.70	32.78	10,200	-0.26(-0.79%)
Aug 13, 2020	33.26	33.30	32.98	33.04	9,679	-0.28(-0.84%)
Aug 12, 2020	33.13	33.45	33.11	33.32	16,882	+0.78(+2.40%)
Aug 11, 2020	32.81	32.97	32.54	32.54	20,097	+0.32(+1.01%)
Aug 10, 2020	32.23	32.27	32.10	32.22	12,100	+0.31(+0.96%)
Aug 07, 2020	31.87	32.00	31.78	31.91	13,400	-0.11(-0.34%)
Aug 06, 2020	31.90	32.15	31.76	32.02	31,201	+0.07(+0.22%)
Aug 05, 2020	32.01	32.21	31.95	31.95	11,463	+0.30(+0.96%)
Aug 04, 2020	31.22	31.68	31.22	31.65	9,662	-0.06(-0.20%)

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.