Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.59	26.75	26.26	26.61	82,500	-0.51(-1.88%)
Feb 27, 2020	27.76	27.88	27.12	27.12	92,145	-1.27(-4.47%)
Feb 26, 2020	28.15	28.75	28.15	28.39	50,277	+0.07(+0.25%)
Feb 25, 2020	28.82	28.82	28.21	28.32	76,766	-0.94(-3.21%)
Feb 24, 2020	29.04	29.51	29.04	29.26	133,110	-1.09(-3.59%)
Feb 21, 2020	30.61	30.61	30.32	30.35	21,300	-0.50(-1.62%)
Feb 20, 2020	30.91	31.01	30.75	30.85	24,046	-0.37(-1.19%)
Feb 19, 2020	31.24	31.28	31.17	31.22	35,801	-0.08(-0.26%)
Feb 18, 2020	31.13	31.35	31.13	31.30	20,752	-0.10(-0.32%)
Feb 14, 2020	31.47	31.61	31.36	31.40	116,600	-0.52(-1.63%)
Feb 13, 2020	32.14	32.14	31.92	31.92	34,310	-0.75(-2.30%)
Feb 12, 2020	32.97	32.98	32.62	32.67	42,855	+0.90(+2.83%)
Feb 11, 2020	32.01	32.02	31.77	31.77	102,198	-0.27(-0.84%)
Feb 10, 2020	32.06	32.09	31.95	32.04	24,240	-0.02(-0.06%)
Feb 07, 2020	32.19	32.19	32.00	32.06	63,300	-0.22(-0.68%)
Feb 06, 2020	32.44	32.44	32.23	32.28	126,907	-0.02(-0.06%)
Feb 05, 2020	32.25	32.31	32.12	32.30	22,022	+0.52(+1.64%)
Feb 04, 2020	31.94	31.94	31.68	31.78	31,055	+0.18(+0.57%)
Feb 03, 2020	31.57	31.73	31.51	31.60	19,864	+0.29(+0.93%)
Jan 31, 2020	31.43	31.50	31.28	31.31	46,000	-0.39(-1.23%)
Jan 30, 2020	31.77	31.83	31.52	31.70	37,871	-0.31(-0.97%)
Jan 29, 2020	31.79	32.09	31.79	32.01	38,989	+0.22(+0.69%)
Jan 28, 2020	31.59	31.82	31.59	31.79	48,425	+0.37(+1.18%)
Jan 27, 2020	31.36	31.50	31.36	31.42	159,131	-0.75(-2.33%)
Jan 24, 2020	32.30	32.44	32.16	32.17	85,200	+0.12(+0.36%)
Jan 23, 2020	32.03	32.06	31.84	32.05	139,008	-0.39(-1.22%)
Jan 22, 2020	32.48	32.48	32.37	32.45	47,964	+0.14(+0.43%)
Jan 21, 2020	32.49	32.62	32.31	32.31	34,011	-0.23(-0.71%)
Jan 17, 2020	32.44	32.54	32.37	32.54	16,600	-0.09(-0.28%)
Jan 16, 2020	32.60	32.68	32.55	32.63	17,749	-0.37(-1.12%)
Jan 15, 2020	32.94	33.04	32.94	33.00	18,686	-0.13(-0.38%)
Jan 14, 2020	33.04	33.22	33.04	33.13	142,208	+0.31(+0.94%)
Jan 13, 2020	33.05	33.05	32.78	32.82	178,092	-0.37(-1.11%)
Jan 10, 2020	33.16	33.44	33.12	33.19	20,200	-0.09(-0.27%)
Jan 09, 2020	33.37	33.38	33.21	33.28	19,486	-0.12(-0.37%)
Jan 08, 2020	33.47	33.51	33.25	33.41	18,330	-0.05(-0.16%)
Jan 07, 2020	33.50	33.56	33.40	33.46	26,336	-0.26(-0.78%)
Jan 06, 2020	33.48	33.74	33.48	33.72	26,594	+0.10(+0.30%)
Jan 03, 2020	33.64	33.76	33.56	33.62	22,100	-0.49(-1.44%)
Jan 02, 2020	34.08	34.15	34.03	34.11	30,652	+0.06(+0.18%)
Dec 31, 2019	34.00	34.36	33.85	34.05	11,800	+0.20(+0.59%)
Dec 30, 2019	34.00	34.05	33.85	33.85	13,049	-0.23(-0.67%)
Dec 27, 2019	34.11	34.11	34.03	34.08	32,700	-0.12(-0.35%)
Dec 26, 2019	33.94	34.25	33.94	34.20	10,092	+0.17(+0.50%)
Dec 24, 2019	33.98	34.24	33.80	34.03	14,900	+0.28(+0.83%)
Dec 23, 2019	33.60	33.75	33.53	33.75	24,970	+0.25(+0.75%)
Dec 20, 2019	33.35	33.59	33.35	33.50	16,200	+0.17(+0.51%)
Dec 19, 2019	33.06	33.33	33.06	33.33	25,777	+0.39(+1.18%)
Dec 18, 2019	33.18	33.18	32.87	32.94	20,612	-0.57(-1.70%)
Dec 17, 2019	33.46	33.62	33.43	33.51	54,459	-0.27(-0.81%)
Dec 16, 2019	34.12	34.12	33.78	33.78	13,425	+0.11(+0.34%)
Dec 13, 2019	33.53	33.67	33.51	33.67	12,300	+0.32(+0.96%)
Dec 12, 2019	33.04	33.35	33.04	33.35	34,013	+0.60(+1.83%)
Dec 11, 2019	32.66	32.83	32.61	32.75	15,101	+0.07(+0.21%)
Dec 10, 2019	32.71	32.80	32.66	32.68	36,036	-0.31(-0.94%)
Dec 09, 2019	33.07	33.13	32.97	32.99	19,083	+0.14(+0.43%)
Dec 06, 2019	32.85	32.90	32.81	32.85	27,200	+0.17(+0.52%)
Dec 05, 2019	32.62	32.82	32.59	32.68	34,726	+0.38(+1.18%)
Dec 04, 2019	32.38	32.40	32.22	32.30	31,483	+0.45(+1.41%)
Dec 03, 2019	31.69	31.88	31.58	31.85	41,227	-0.04(-0.13%)

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.