Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	24.15	25.27	24.15	24.88	44,300	-0.40(-1.58%)
Apr 30, 2020	24.95	25.60	24.95	25.28	99,958	-0.18(-0.71%)
Apr 29, 2020	25.18	25.49	25.13	25.46	40,526	+0.75(+3.04%)
Apr 28, 2020	25.06	25.13	24.70	24.71	66,434	-0.11(-0.46%)
Apr 27, 2020	24.81	24.86	24.47	24.82	54,598	+0.02(+0.06%)
Apr 24, 2020	24.98	25.21	24.36	24.81	48,900	+0.09(+0.36%)
Apr 23, 2020	24.81	25.23	24.48	24.72	98,723	+0.43(+1.77%)
Apr 22, 2020	24.20	24.46	23.96	24.29	80,549	+1.61(+7.12%)
Apr 21, 2020	22.85	23.03	22.45	22.68	119,187	-0.86(-3.63%)
Apr 20, 2020	23.35	23.85	23.35	23.53	111,011	+0.26(+1.12%)
Apr 17, 2020	23.24	23.31	22.98	23.27	299,800	+0.74(+3.28%)
Apr 16, 2020	22.38	22.73	22.16	22.53	121,532	-0.29(-1.27%)
Apr 15, 2020	22.62	22.99	22.48	22.82	83,123	-0.78(-3.31%)
Apr 14, 2020	23.61	23.80	23.44	23.60	169,350	-0.04(-0.18%)
Apr 13, 2020	23.71	23.83	23.01	23.64	87,389	-0.19(-0.81%)
Apr 09, 2020	23.48	23.97	23.43	23.84	90,300	+0.36(+1.51%)
Apr 08, 2020	23.36	23.48	23.10	23.48	69,513	+0.49(+2.13%)
Apr 07, 2020	22.89	23.17	22.59	22.99	84,678	+1.22(+5.60%)
Apr 06, 2020	21.49	21.98	21.49	21.77	140,102	+0.86(+4.11%)
Apr 03, 2020	21.02	21.13	20.64	20.91	56,800	+0.02(+0.11%)
Apr 02, 2020	20.49	21.27	20.49	20.89	107,651	+0.34(+1.64%)

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.