Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.68	29.75	29.62	29.63	20,559	+0.05(+0.17%)
Sep 27, 2019	29.62	29.76	29.52	29.58	33,300	+0.12(+0.41%)
Sep 26, 2019	29.50	29.50	29.38	29.46	40,955	+0.12(+0.43%)
Sep 25, 2019	29.37	29.37	29.29	29.34	128,505	-0.02(-0.09%)
Sep 24, 2019	29.45	29.49	29.35	29.36	30,297	+0.05(+0.17%)
Sep 23, 2019	29.34	29.40	29.29	29.31	132,969	-0.14(-0.49%)
Sep 20, 2019	29.54	29.62	29.41	29.45	136,100	-0.26(-0.86%)
Sep 19, 2019	29.78	29.86	29.71	29.71	125,256	-0.12(-0.40%)
Sep 18, 2019	29.76	29.86	29.69	29.83	30,483	+0.07(+0.24%)
Sep 17, 2019	29.31	29.76	29.31	29.76	32,126	+0.13(+0.44%)
Sep 16, 2019	29.76	29.76	29.56	29.63	197,139	-0.79(-2.60%)
Sep 13, 2019	30.47	30.53	30.38	30.42	31,600	+0.29(+0.96%)
Sep 12, 2019	29.91	30.23	29.89	30.13	22,199	+0.23(+0.77%)
Sep 11, 2019	29.82	29.94	29.82	29.90	108,831	+0.10(+0.34%)
Sep 10, 2019	29.71	29.85	29.66	29.80	48,332	-0.05(-0.17%)
Sep 09, 2019	29.94	29.98	29.80	29.85	211,798	-0.19(-0.63%)
Sep 06, 2019	30.12	30.14	30.01	30.04	24,900	+0.06(+0.20%)
Sep 05, 2019	30.03	30.17	29.93	29.98	223,031	+0.17(+0.57%)
Sep 04, 2019	29.83	29.90	29.78	29.81	34,814	-0.06(-0.20%)
Sep 03, 2019	29.82	29.92	29.78	29.87	35,651	+0.01(+0.03%)
Aug 30, 2019	29.86	29.88	29.65	29.86	13,400	+0.18(+0.61%)
Aug 29, 2019	29.75	29.83	29.66	29.68	25,162	+0.04(+0.13%)
Aug 28, 2019	29.63	29.79	29.61	29.64	21,446	-0.25(-0.85%)
Aug 27, 2019	30.01	30.01	29.82	29.89	36,727	-0.09(-0.28%)
Aug 26, 2019	30.04	30.11	29.96	29.98	18,437	+0.10(+0.33%)
Aug 23, 2019	30.02	30.14	29.88	29.88	12,400	-0.27(-0.90%)
Aug 22, 2019	30.25	30.25	30.04	30.15	22,827	+0.01(+0.04%)
Aug 21, 2019	30.20	30.23	30.11	30.14	17,279	+0.32(+1.06%)
Aug 20, 2019	29.89	29.96	29.80	29.82	20,634	-0.19(-0.62%)
Aug 19, 2019	30.19	30.19	30.00	30.01	19,064	+0.19(+0.63%)
Aug 16, 2019	29.67	29.98	29.67	29.82	42,000	+0.16(+0.53%)
Aug 15, 2019	29.70	29.72	29.54	29.66	46,251	-0.38(-1.27%)
Aug 14, 2019	30.13	30.17	29.99	30.05	19,731	-0.59(-1.94%)
Aug 13, 2019	30.48	30.72	30.48	30.64	33,410	+0.05(+0.15%)
Aug 12, 2019	30.73	30.84	30.55	30.59	18,384	-0.07(-0.21%)
Aug 09, 2019	30.75	30.82	30.59	30.66	20,000	+0.05(+0.16%)
Aug 08, 2019	30.62	30.82	30.55	30.61	47,089	+0.13(+0.43%)
Aug 07, 2019	30.20	30.59	30.20	30.48	54,943	-0.04(-0.15%)
Aug 06, 2019	30.54	30.58	30.30	30.52	38,211	-0.05(-0.15%)
Aug 05, 2019	30.60	30.65	30.37	30.57	22,080	-0.36(-1.16%)
Aug 02, 2019	30.98	31.05	30.82	30.93	30,400	-0.16(-0.51%)
Aug 01, 2019	31.30	31.40	31.01	31.09	18,352	-0.39(-1.24%)
Jul 31, 2019	31.89	31.89	31.29	31.48	14,039	-0.37(-1.16%)
Jul 30, 2019	31.75	31.94	31.75	31.85	33,417	-0.51(-1.58%)
Jul 29, 2019	32.30	32.38	32.22	32.36	11,251	+0.26(+0.81%)
Jul 26, 2019	32.06	32.10	32.02	32.10	14,600	+0.01(+0.03%)
Jul 25, 2019	31.97	32.14	31.95	32.09	16,245	+0.16(+0.50%)
Jul 24, 2019	32.04	32.07	31.87	31.93	17,120	+1.14(+3.70%)
Jul 23, 2019	30.74	30.86	30.68	30.79	14,157	+0.03(+0.10%)
Jul 22, 2019	30.71	30.80	30.67	30.76	20,806	-0.06(-0.19%)
Jul 19, 2019	30.86	30.98	30.78	30.82	14,700	-0.24(-0.77%)
Jul 18, 2019	30.78	31.09	30.78	31.06	47,571	-0.13(-0.42%)
Jul 17, 2019	31.22	31.22	31.10	31.19	24,879	-0.07(-0.22%)
Jul 16, 2019	31.29	31.36	31.17	31.26	18,932	+0.03(+0.10%)
Jul 15, 2019	31.36	31.38	31.21	31.23	19,964	+0.06(+0.19%)
Jul 12, 2019	31.27	31.30	31.13	31.17	23,600	+0.16(+0.52%)
Jul 11, 2019	30.95	31.04	30.89	31.01	20,200	+0.03(+0.09%)
Jul 10, 2019	30.85	31.01	30.78	30.98	24,545	+0.23(+0.76%)
Jul 09, 2019	30.63	30.75	30.62	30.75	74,377	+0.06(+0.20%)
Jul 08, 2019	30.82	30.99	30.69	30.69	75,740	-0.67(-2.14%)
Jul 05, 2019	31.22	31.38	31.20	31.36	35,900	-0.28(-0.88%)
Jul 03, 2019	31.55	31.75	31.54	31.64	27,800	+0.32(+1.02%)
Jul 02, 2019	31.34	31.43	31.32	31.32	11,427	-0.01(-0.02%)

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.