Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	31.69	31.70	30.91	31.07	29,800	-0.85(-2.66%)
Jul 30, 2020	31.59	32.13	31.35	31.92	18,098	-0.43(-1.34%)
Jul 29, 2020	32.21	32.61	32.16	32.35	7,257	+0.29(+0.90%)
Jul 28, 2020	32.37	32.39	32.06	32.06	19,515	-0.39(-1.19%)
Jul 27, 2020	32.47	32.55	32.30	32.45	13,571	+0.84(+2.65%)
Jul 24, 2020	31.61	31.79	31.60	31.61	22,100	-0.21(-0.66%)
Jul 23, 2020	31.75	32.20	31.73	31.82	14,776	-0.49(-1.52%)
Jul 22, 2020	32.02	32.39	32.00	32.31	15,995	-0.01(-0.03%)
Jul 21, 2020	32.45	32.45	32.15	32.32	16,707	-0.05(-0.15%)
Jul 20, 2020	32.35	32.45	32.30	32.37	8,414	+0.15(+0.46%)
Jul 17, 2020	31.92	32.22	31.92	32.22	14,500	+0.58(+1.83%)
Jul 16, 2020	31.53	31.83	31.50	31.64	26,863	-0.31(-0.97%)
Jul 15, 2020	32.00	32.04	31.85	31.95	40,634	+0.36(+1.14%)
Jul 14, 2020	31.16	31.73	31.12	31.59	57,438	+0.14(+0.45%)
Jul 13, 2020	31.90	31.99	31.43	31.45	81,863	+0.89(+2.91%)
Jul 10, 2020	30.45	30.57	30.34	30.56	11,300	-0.28(-0.91%)
Jul 09, 2020	31.40	31.40	30.69	30.84	42,465	-0.27(-0.87%)
Jul 08, 2020	31.02	31.13	31.02	31.11	31,343	+0.17(+0.55%)
Jul 07, 2020	31.25	31.25	30.93	30.94	11,393	-0.44(-1.40%)
Jul 06, 2020	31.31	31.49	31.24	31.38	17,845	+1.00(+3.29%)
Jul 02, 2020	30.47	30.69	30.38	30.38	41,300	+0.22(+0.73%)
Jul 01, 2020	30.13	30.34	30.13	30.16	14,977	+0.29(+0.97%)
Jun 30, 2020	29.80	30.03	29.68	29.87	32,404	-0.18(-0.60%)
Jun 29, 2020	29.96	30.30	29.90	30.05	13,910	+0.31(+1.04%)
Jun 26, 2020	30.18	30.18	29.60	29.74	33,700	+0.23(+0.78%)
Jun 25, 2020	29.31	29.58	29.19	29.51	12,956	-0.00(-0.02%)
Jun 24, 2020	29.88	29.88	29.26	29.52	27,915	-0.36(-1.19%)
Jun 23, 2020	29.98	30.16	29.75	29.87	23,029	-0.10(-0.33%)
Jun 22, 2020	29.92	30.00	29.84	29.97	38,388	+0.31(+1.05%)
Jun 19, 2020	29.92	30.13	29.55	29.66	24,900	+0.11(+0.37%)
Jun 18, 2020	29.52	29.87	29.45	29.55	19,362	+0.67(+2.32%)
Jun 17, 2020	28.99	29.19	28.84	28.88	31,250	-0.02(-0.07%)
Jun 16, 2020	29.39	29.54	28.78	28.90	51,119	+0.79(+2.81%)
Jun 15, 2020	27.62	28.63	27.52	28.11	29,601	+0.36(+1.30%)
Jun 12, 2020	28.12	28.12	27.59	27.75	18,500	+0.42(+1.53%)
Jun 11, 2020	28.28	28.39	27.29	27.33	26,913	-1.89(-6.46%)
Jun 10, 2020	29.74	29.74	29.22	29.22	98,308	-0.33(-1.12%)
Jun 09, 2020	29.17	29.79	29.17	29.55	37,980	-0.45(-1.48%)
Jun 08, 2020	29.77	30.00	29.57	30.00	157,304	+0.64(+2.20%)
Jun 05, 2020	29.42	29.66	29.32	29.35	62,200	-0.10(-0.34%)
Jun 04, 2020	29.20	29.60	29.19	29.45	46,314	+0.32(+1.10%)
Jun 03, 2020	28.66	29.37	28.59	29.13	33,103	+0.98(+3.48%)
Jun 02, 2020	28.13	28.41	28.07	28.15	34,613	+0.18(+0.64%)
Jun 01, 2020	27.78	28.05	27.75	27.97	46,317	+0.45(+1.64%)
May 29, 2020	27.35	27.60	27.12	27.52	172,100	-0.25(-0.90%)
May 28, 2020	27.46	28.08	27.46	27.77	25,732	+0.77(+2.86%)
May 27, 2020	27.10	27.16	26.81	27.00	65,838	-0.15(-0.56%)
May 26, 2020	27.13	27.24	26.88	27.15	91,917	+0.71(+2.69%)
May 22, 2020	26.41	26.59	26.27	26.44	132,900	+0.18(+0.69%)
May 21, 2020	26.52	26.57	25.90	26.26	85,744	-0.01(-0.04%)
May 20, 2020	26.26	26.45	26.21	26.27	38,297	+0.57(+2.22%)
May 19, 2020	25.58	26.00	25.54	25.70	43,463	-0.02(-0.08%)
May 18, 2020	25.20	25.74	25.20	25.72	99,116	+1.09(+4.45%)
May 15, 2020	24.48	24.70	24.40	24.62	31,800	+0.30(+1.25%)
May 14, 2020	23.89	24.41	23.66	24.32	66,873	-0.09(-0.37%)
May 13, 2020	24.96	24.96	24.28	24.41	77,900	-0.29(-1.17%)
May 12, 2020	25.06	25.26	24.64	24.70	111,769	-0.66(-2.60%)
May 11, 2020	25.11	25.36	25.04	25.36	77,382	-0.37(-1.44%)
May 08, 2020	25.34	25.89	25.34	25.73	26,700	+0.57(+2.27%)
May 07, 2020	24.95	25.37	24.92	25.16	85,003	+0.39(+1.57%)
May 06, 2020	24.81	25.02	24.63	24.77	56,926	+0.08(+0.32%)
May 05, 2020	24.78	25.00	24.68	24.69	55,704	-0.06(-0.24%)
May 04, 2020	24.75	24.90	24.58	24.75	87,132	-0.13(-0.52%)

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.