Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	28.22	28.38	28.17	28.36	37,979	+0.20(+0.73%)
Apr 29, 2019	28.23	28.28	28.07	28.16	30,034	-0.41(-1.44%)
Apr 26, 2019	28.86	28.86	28.55	28.57	32,900	-0.01(-0.03%)
Apr 25, 2019	28.58	28.67	28.56	28.58	34,456	-0.03(-0.09%)
Apr 24, 2019	28.53	28.80	28.39	28.61	44,328	-1.23(-4.14%)
Apr 23, 2019	29.81	29.84	29.66	29.84	13,928	-0.29(-0.96%)
Apr 22, 2019	30.00	30.21	30.00	30.13	12,675	+0.16(+0.53%)
Apr 18, 2019	30.05	30.16	29.97	29.97	35,600	-0.18(-0.60%)
Apr 17, 2019	30.07	30.15	30.01	30.15	22,698	+0.23(+0.77%)
Apr 16, 2019	30.12	30.12	29.86	29.92	204,950	-0.22(-0.73%)
Apr 15, 2019	30.14	30.21	30.04	30.14	33,804	-0.04(-0.13%)
Apr 12, 2019	30.25	30.32	30.16	30.18	13,700	+0.25(+0.83%)
Apr 11, 2019	30.00	30.03	29.88	29.93	26,613	+0.29(+0.96%)
Apr 10, 2019	29.97	29.97	29.49	29.64	22,530	+0.02(+0.08%)
Apr 09, 2019	29.79	29.84	29.62	29.62	18,061	-0.11(-0.37%)
Apr 08, 2019	29.63	29.73	29.59	29.73	29,608	-0.11(-0.35%)
Apr 05, 2019	29.97	29.99	29.74	29.84	68,100	-0.11(-0.35%)
Apr 04, 2019	29.89	29.99	29.86	29.94	80,380	-0.32(-1.07%)
Apr 03, 2019	30.06	30.33	30.06	30.27	56,579	+0.21(+0.68%)
Apr 02, 2019	29.93	30.07	29.85	30.06	34,854	+0.21(+0.72%)
Apr 01, 2019	29.86	29.92	29.80	29.84	26,437	+0.30(+1.03%)
Mar 29, 2019	29.78	29.82	29.50	29.54	347,900	-0.25(-0.84%)
Mar 28, 2019	29.78	29.84	29.65	29.79	23,113	+0.14(+0.47%)
Mar 27, 2019	29.78	29.79	29.54	29.65	20,003	-0.08(-0.27%)
Mar 26, 2019	29.98	30.00	29.67	29.73	25,242	-0.20(-0.65%)
Mar 25, 2019	29.99	30.10	29.85	29.93	34,193	+0.00(+0.02%)
Mar 22, 2019	30.22	30.27	29.83	29.92	20,000	-0.90(-2.92%)
Mar 21, 2019	30.82	30.89	30.70	30.82	19,877	-0.21(-0.68%)
Mar 20, 2019	30.82	31.16	30.66	31.03	11,960	+0.33(+1.07%)
Mar 19, 2019	31.04	31.05	30.65	30.70	104,871	-0.25(-0.81%)
Mar 18, 2019	30.80	30.97	30.75	30.95	26,051	+0.05(+0.16%)
Mar 15, 2019	30.94	31.02	30.81	30.90	23,000	+0.17(+0.57%)
Mar 14, 2019	30.62	30.84	30.61	30.73	15,959	+0.36(+1.19%)
Mar 13, 2019	30.10	30.41	30.10	30.36	15,348	+0.56(+1.90%)
Mar 12, 2019	29.74	29.89	29.74	29.80	17,215	+0.08(+0.27%)
Mar 11, 2019	29.55	29.79	29.51	29.72	23,148	+0.42(+1.43%)
Mar 08, 2019	29.10	29.67	29.09	29.30	53,700	+0.01(+0.03%)
Mar 07, 2019	29.68	29.68	29.29	29.29	75,016	-0.84(-2.77%)
Mar 06, 2019	30.09	30.19	30.04	30.12	26,681	+0.14(+0.45%)
Mar 05, 2019	29.90	30.00	29.83	29.99	26,749	-0.11(-0.37%)
Mar 04, 2019	30.29	30.29	29.93	30.10	26,310	-0.20(-0.68%)
Mar 01, 2019	30.28	30.37	30.20	30.30	21,100	+0.02(+0.08%)
Feb 28, 2019	30.32	30.37	30.21	30.28	34,676	+0.05(+0.15%)
Feb 27, 2019	30.25	30.35	30.07	30.23	42,007	+0.02(+0.05%)
Feb 26, 2019	30.23	30.75	30.17	30.22	59,769	+0.08(+0.27%)
Feb 25, 2019	30.19	30.21	30.01	30.14	182,858	-0.18(-0.59%)
Feb 22, 2019	30.09	31.25	30.07	30.32	503,800	-1.43(-4.50%)
Feb 21, 2019	31.46	32.00	30.50	31.75	12,055	+5.52(+21.04%)
Jan 23, 2019		26.23	26.23	26.23	0	-3.32(-11.24%)
Jan 22, 2019	27.11	31.50	27.11	29.55	93,706	-1.12(-3.65%)
Jan 18, 2019	28.03	33.00	27.97	30.67	64,200	+3.21(+11.69%)
Jan 17, 2019	27.08	27.49	27.07	27.46	60,487	+0.67(+2.50%)
Jan 16, 2019	26.71	26.92	26.71	26.79	40,428	-0.11(-0.39%)
Jan 15, 2019	26.80	26.96	26.79	26.89	50,191	-0.11(-0.39%)
Jan 14, 2019	26.85	27.04	26.85	27.00	125,002	-0.06(-0.22%)
Jan 11, 2019	27.07	27.19	27.00	27.06	145,600	+0.15(+0.58%)
Jan 10, 2019	26.72	26.92	26.71	26.91	393,057	+0.14(+0.50%)
Jan 09, 2019	26.72	26.84	26.62	26.77	31,535	+0.29(+1.08%)
Jan 08, 2019	26.80	26.80	26.38	26.48	48,116	-0.23(-0.84%)
Jan 07, 2019	26.55	26.75	26.42	26.71	55,119	-0.09(-0.34%)
Jan 04, 2019	26.39	26.90	26.35	26.80	65,400	+0.55(+2.11%)
Jan 03, 2019	26.37	26.42	26.20	26.25	34,402	-0.54(-2.02%)
Jan 02, 2019	26.62	26.84	26.62	26.79	63,406	+0.15(+0.56%)
Dec 31, 2018	26.90	27.10	26.45	26.64	131,700	+0.11(+0.40%)
Dec 28, 2018	26.71	26.74	26.45	26.53	51,400	+0.02(+0.06%)
Dec 27, 2018	26.20	26.52	26.02	26.52	78,427	-0.12(-0.47%)
Dec 26, 2018	26.07	26.66	25.85	26.64	42,359	+0.81(+3.14%)
Dec 24, 2018	25.87	26.30	25.61	25.83	46,600	+0.08(+0.33%)
Dec 21, 2018	25.96	26.17	25.68	25.75	34,000	-0.70(-2.67%)
Dec 20, 2018	26.29	26.53	26.25	26.45	64,902	+0.23(+0.88%)
Dec 19, 2018	26.37	26.77	26.05	26.22	58,766	+0.15(+0.59%)
Dec 18, 2018	25.85	26.17	25.83	26.07	56,181	+0.26(+1.01%)
Dec 17, 2018	25.95	26.10	25.71	25.80	80,608	-0.50(-1.92%)
Dec 14, 2018	26.28	26.54	26.28	26.31	110,800	-0.29(-1.09%)
Dec 13, 2018	26.85	26.86	26.59	26.60	94,519	-0.27(-1.00%)
Dec 12, 2018	27.05	27.21	26.87	26.87	39,282	+0.18(+0.66%)
Dec 11, 2018	27.04	27.05	26.55	26.70	125,971	-0.27(-1.02%)
Dec 10, 2018	27.03	27.12	26.60	26.97	90,354	+0.09(+0.33%)
Dec 07, 2018	27.58	27.74	26.85	26.88	67,200	-0.46(-1.68%)
Dec 06, 2018	27.22	27.34	26.89	27.34	248,080	-0.21(-0.74%)
Dec 04, 2018	28.12	28.13	27.54	27.55	50,200	-0.78(-2.77%)
Dec 03, 2018	28.24	28.35	28.14	28.33	45,565	+0.30(+1.09%)
Nov 30, 2018	28.07	28.10	27.80	28.02	26,400	-0.06(-0.21%)
Nov 29, 2018	28.02	28.17	27.95	28.09	112,700	+0.10(+0.34%)
Nov 28, 2018	27.55	28.03	27.28	27.99	67,844	+0.77(+2.83%)
Nov 27, 2018	27.24	27.29	27.07	27.22	34,863	-0.35(-1.25%)
Nov 26, 2018	27.51	27.57	27.41	27.57	43,426	+0.21(+0.79%)
Nov 23, 2018	27.06	27.37	27.06	27.35	27,800	+0.05(+0.18%)
Nov 21, 2018		27.30	27.30	27.30	0	+0.20(+0.72%)
Nov 20, 2018	27.06	27.38	27.05	27.11	26,858	-0.82(-2.92%)
Nov 19, 2018	28.10	28.10	27.86	27.92	27,425	-0.40(-1.41%)
Nov 16, 2018	28.19	28.33	28.10	28.32	22,700	+0.02(+0.09%)
Nov 15, 2018	27.96	28.31	27.89	28.30	25,879	-0.07(-0.26%)
Nov 14, 2018	28.43	28.51	28.26	28.37	41,985	+0.68(+2.46%)
Nov 13, 2018	27.72	27.91	27.63	27.69	66,009	+0.09(+0.31%)
Nov 12, 2018	27.81	27.84	27.56	27.61	37,932	-0.54(-1.92%)
Nov 09, 2018	28.17	28.19	28.01	28.14	22,400	-0.20(-0.69%)
Nov 08, 2018	28.52	28.54	28.31	28.34	98,922	-0.22(-0.77%)
Nov 07, 2018	28.39	28.56	28.35	28.56	21,448	+0.50(+1.78%)
Nov 06, 2018	28.22	28.23	27.97	28.06	41,289	-0.34(-1.20%)
Nov 05, 2018	28.43	28.48	28.23	28.40	38,251	-0.25(-0.87%)
Nov 02, 2018	28.74	28.78	28.37	28.65	23,000	-0.04(-0.14%)
Nov 01, 2018	28.34	28.73	28.27	28.69	46,631	+0.74(+2.63%)
Oct 31, 2018	27.95	28.16	27.92	27.95	45,788	+0.30(+1.10%)
Oct 30, 2018	27.33	27.70	27.30	27.65	36,266	+0.24(+0.88%)
Oct 29, 2018	27.86	27.86	27.19	27.41	57,333	-0.48(-1.72%)
Oct 26, 2018	27.82	28.22	27.49	27.89	30,900	+0.02(+0.05%)
Oct 25, 2018	27.70	28.05	27.70	27.88	43,472	+0.71(+2.63%)
Oct 24, 2018	27.78	27.79	27.01	27.16	37,036	-0.49(-1.77%)
Oct 23, 2018	27.60	27.67	27.30	27.65	96,344	-0.49(-1.74%)
Oct 22, 2018	28.29	28.33	28.05	28.14	28,526	-0.38(-1.33%)
Oct 19, 2018	28.17	28.72	28.17	28.52	45,800	+0.29(+1.05%)
Oct 18, 2018	28.42	28.52	28.14	28.23	48,030	-0.89(-3.07%)
Oct 17, 2018	29.33	29.33	28.85	29.12	48,808	+0.47(+1.64%)
Oct 16, 2018	28.80	28.80	28.55	28.65	67,565	+0.34(+1.20%)
Oct 15, 2018	28.22	28.36	28.18	28.31	39,473	-0.18(-0.63%)
Oct 12, 2018	28.55	28.55	28.18	28.49	42,600	+0.11(+0.39%)
Oct 11, 2018	28.68	28.73	28.30	28.38	41,560	-0.35(-1.22%)
Oct 10, 2018	28.83	29.01	28.71	28.73	32,016	-0.67(-2.28%)
Oct 09, 2018	29.42	29.53	29.36	29.40	25,588	-0.77(-2.54%)
Oct 08, 2018	29.92	30.22	29.92	30.17	23,447	-0.58(-1.88%)
Oct 05, 2018	30.86	30.89	30.61	30.75	17,100	+0.23(+0.75%)
Oct 04, 2018	30.66	30.66	30.40	30.52	17,865	-0.59(-1.90%)
Oct 03, 2018	30.90	31.19	30.86	31.11	42,505	+0.34(+1.11%)
Oct 02, 2018	30.73	30.83	30.70	30.77	19,329	+0.05(+0.16%)
Oct 01, 2018	30.97	30.97	30.64	30.71	20,630	-0.44(-1.41%)
Sep 28, 2018	31.14	31.26	31.10	31.16	19,900	-0.14(-0.46%)
Sep 27, 2018	31.31	31.50	31.26	31.30	11,540	-0.29(-0.92%)
Sep 26, 2018	31.52	31.76	31.50	31.59	17,826	-0.09(-0.27%)
Sep 25, 2018	31.97	31.97	31.63	31.68	12,595	-0.23(-0.72%)
Sep 24, 2018	32.23	32.23	31.89	31.91	29,176	-0.39(-1.22%)
Sep 21, 2018	32.29	32.38	32.23	32.30	20,100	-0.35(-1.07%)
Sep 20, 2018	32.79	32.79	32.43	32.65	20,335	+0.79(+2.48%)
Sep 19, 2018	31.57	31.96	31.43	31.86	61,239	+0.43(+1.37%)
Sep 18, 2018	31.43	31.53	31.29	31.43	15,649	+0.05(+0.16%)
Sep 17, 2018	31.46	31.53	31.35	31.38	14,087	+0.13(+0.42%)
Sep 14, 2018	31.32	31.36	31.10	31.25	9,500	-0.07(-0.21%)
Sep 13, 2018	31.21	31.38	31.21	31.32	189,571	+0.43(+1.38%)
Sep 12, 2018	30.95	30.97	30.78	30.89	15,213	-0.41(-1.31%)
Sep 11, 2018	31.17	31.31	31.15	31.30	25,734	+0.00(+0.00%)
Sep 10, 2018	31.32	31.39	31.18	31.30	14,311	-0.36(-1.14%)
Sep 07, 2018	31.62	31.72	31.56	31.66	14,200	-0.04(-0.13%)
Sep 06, 2018	31.50	31.74	31.49	31.70	18,280	+0.42(+1.34%)
Sep 05, 2018	31.15	31.35	31.13	31.28	16,415	+0.41(+1.33%)
Sep 04, 2018	30.88	30.89	30.75	30.87	14,072	-0.33(-1.06%)
Aug 31, 2018		31.20	31.20	31.20	0	-0.48(-1.52%)
Aug 30, 2018	31.75	31.77	31.54	31.68	27,986	-0.28(-0.88%)
Aug 29, 2018	31.77	31.96	31.77	31.96	15,039	+0.36(+1.14%)
Aug 28, 2018	31.74	31.74	31.55	31.60	19,173	+0.33(+1.04%)
Aug 27, 2018	31.09	31.30	31.09	31.27	189,427	+0.39(+1.28%)
Aug 24, 2018	30.73	30.93	30.73	30.88	12,200	+0.23(+0.75%)
Aug 23, 2018	30.77	30.78	30.53	30.65	108,395	-0.19(-0.62%)
Aug 22, 2018	30.89	30.93	30.78	30.84	25,503	+0.25(+0.80%)
Aug 21, 2018	30.55	30.72	30.46	30.59	19,722	+0.11(+0.38%)
Aug 20, 2018	30.38	30.48	30.28	30.48	13,010	+0.09(+0.30%)
Aug 17, 2018	29.98	30.42	29.98	30.39	22,500	+0.28(+0.91%)
Aug 16, 2018	30.08	30.24	30.02	30.11	22,919	+0.01(+0.03%)
Aug 15, 2018	30.27	30.30	29.98	30.11	37,883	-0.66(-2.16%)
Aug 14, 2018	30.79	30.81	30.61	30.77	45,891	+0.04(+0.15%)
Aug 13, 2018	30.81	30.88	30.64	30.73	21,776	-0.10(-0.34%)
Aug 10, 2018	30.81	30.93	30.75	30.83	21,500	-0.55(-1.74%)
Aug 09, 2018	31.53	31.57	31.31	31.38	170,709	+0.23(+0.72%)
Aug 08, 2018	31.09	31.27	31.06	31.15	16,192	+0.06(+0.19%)
Aug 07, 2018	31.02	31.14	31.00	31.09	14,972	+0.13(+0.42%)
Aug 06, 2018	30.77	31.01	30.73	30.96	12,962	-0.11(-0.35%)
Aug 03, 2018	30.91	31.18	30.89	31.07	22,800	+0.02(+0.05%)
Aug 02, 2018	30.93	31.10	30.93	31.05	54,852	-0.02(-0.08%)
Aug 01, 2018	30.87	31.08	30.87	31.08	16,711	+0.30(+0.97%)
Jul 31, 2018	30.78	30.91	30.75	30.78	23,653	-0.06(-0.19%)
Jul 30, 2018	30.86	30.89	30.76	30.84	31,535	+0.20(+0.64%)
Jul 27, 2018	30.70	30.83	30.59	30.64	18,700	+0.02(+0.08%)
Jul 26, 2018	30.69	30.71	30.55	30.62	40,525	-0.13(-0.42%)
Jul 25, 2018	30.47	30.75	30.36	30.75	10,517	+0.31(+1.02%)
Jul 24, 2018	30.47	30.61	30.36	30.44	17,788	-0.03(-0.10%)
Jul 23, 2018	30.62	30.62	30.42	30.47	32,783	-0.01(-0.03%)
Jul 20, 2018	30.23	30.51	30.23	30.48	20,797	+0.51(+1.70%)
Jul 19, 2018	29.93	30.08	29.81	29.97	16,135	-0.27(-0.89%)
Jul 18, 2018	30.31	30.40	30.17	30.24	45,066	+1.13(+3.88%)
Jul 17, 2018	29.08	29.20	29.01	29.11	31,768	+0.11(+0.40%)
Jul 16, 2018	29.00	29.05	28.93	29.00	60,373	+0.20(+0.68%)
Jul 13, 2018	28.60	28.80	28.60	28.80	16,429	+0.19(+0.66%)
Jul 12, 2018	28.60	28.67	28.49	28.61	19,693	-0.03(-0.10%)
Jul 11, 2018	28.79	28.86	28.59	28.64	20,791	-0.52(-1.77%)
Jul 10, 2018	29.05	29.20	29.05	29.16	16,265	+0.05(+0.19%)
Jul 09, 2018	29.03	29.17	29.00	29.10	17,502	-0.04(-0.15%)
Jul 06, 2018	29.03	29.19	28.96	29.14	21,917	+0.29(+1.02%)
Jul 05, 2018	28.88	28.90	28.76	28.85	14,559	+0.47(+1.66%)
Jul 03, 2018		28.38	28.38	28.38	0	+0.01(+0.04%)
Jul 02, 2018	28.38	28.44	28.22	28.37	224,686	-0.01(-0.04%)
Jun 29, 2018	28.53	28.67	28.35	28.38	412,888	+0.02(+0.05%)
Jun 28, 2018	28.50	28.52	28.13	28.36	588,559	-0.20(-0.68%)
Jun 27, 2018	28.74	28.84	28.48	28.56	234,977	-0.26(-0.90%)
Jun 26, 2018	28.83	28.93	28.74	28.82	175,582	-0.08(-0.28%)
Jun 25, 2018	29.02	29.04	28.84	28.90	73,153	-0.09(-0.31%)
Jun 22, 2018	28.98	29.05	28.90	28.99	23,849	+0.19(+0.66%)
Jun 21, 2018	28.81	28.83	28.67	28.80	20,408	-0.02(-0.07%)
Jun 20, 2018	28.91	28.97	28.82	28.82	17,503	-0.11(-0.38%)
Jun 19, 2018	28.66	28.93	28.56	28.93	22,069	-0.20(-0.69%)
Jun 18, 2018	29.08	29.31	29.00	29.13	29,076	-0.38(-1.29%)
Jun 15, 2018		29.58	29.36	29.51	24,175	-0.04(-0.15%)
Jun 14, 2018	29.75	29.75	29.50	29.55	12,417	-0.39(-1.29%)
Jun 13, 2018	30.10	30.10	29.84	29.94	16,816	-0.20(-0.66%)
Jun 12, 2018	30.19	30.23	30.05	30.14	15,910	-0.08(-0.26%)
Jun 11, 2018	30.13	30.22	30.12	30.22	27,097	+0.39(+1.31%)
Jun 08, 2018	29.78	29.95	29.66	29.83	40,540	-0.06(-0.20%)
Jun 07, 2018	29.99	30.11	29.80	29.89	37,424	-0.13(-0.43%)
Jun 06, 2018	29.73	30.08	29.60	30.02	31,734	+0.32(+1.08%)
Jun 05, 2018	29.75	29.81	29.50	29.70	34,110	+0.13(+0.44%)
Jun 04, 2018	29.63	29.63	29.49	29.57	37,707	+0.00(+0.00%)
Jun 01, 2018	29.52	29.63	29.46	29.57	21,212	+0.27(+0.92%)
May 31, 2018	29.50	29.50	29.13	29.30	25,814	-0.27(-0.90%)
May 30, 2018	29.35	29.65	29.24	29.57	54,237	+0.52(+1.77%)
May 29, 2018	29.33	29.38	28.95	29.05	35,187	-1.03(-3.42%)
May 25, 2018		30.08	30.08	30.08	0	+0.07(+0.23%)
May 24, 2018	30.09	30.16	29.92	30.01	19,801	+0.06(+0.20%)
May 23, 2018	29.93	30.06	29.83	29.95	16,512	-0.35(-1.14%)
May 22, 2018	30.29	30.43	30.24	30.30	29,465	+0.24(+0.78%)
May 21, 2018	30.03	30.20	29.96	30.06	20,141	+0.26(+0.87%)
May 18, 2018	29.79	29.90	29.79	29.80	16,183	-0.11(-0.38%)
May 17, 2018	29.82	29.96	29.77	29.91	23,928	+0.32(+1.10%)
May 16, 2018	29.59	29.73	29.53	29.59	16,643	-0.08(-0.27%)
May 15, 2018	29.66	29.83	29.61	29.67	17,670	+0.01(+0.03%)
May 14, 2018	29.89	29.90	29.56	29.66	38,034	-0.17(-0.57%)
May 11, 2018	30.00	30.02	29.81	29.83	16,366	-0.12(-0.40%)
May 10, 2018	30.16	30.16	29.92	29.95	24,767	-0.07(-0.25%)
May 09, 2018	29.92	30.09	29.86	30.02	507,908	+0.08(+0.28%)
May 08, 2018	29.85	30.03	29.85	29.94	71,116	-0.21(-0.70%)
May 07, 2018	30.07	30.20	30.05	30.15	29,472	+0.01(+0.03%)
May 04, 2018	29.89	30.14	29.89	30.14	20,401	-0.05(-0.17%)
May 03, 2018	30.07	30.25	29.89	30.19	25,786	+0.39(+1.31%)
May 02, 2018	29.94	30.03	29.77	29.80	95,699	-0.16(-0.53%)

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.