Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	31.55	31.55	31.30	31.33	21,034	+0.04(+0.12%)
Jun 28, 2019	31.30	31.44	31.29	31.29	20,500	+0.31(+1.00%)
Jun 27, 2019	31.03	31.08	30.91	30.98	36,261	+0.13(+0.42%)
Jun 26, 2019	30.99	31.08	30.85	30.85	30,152	-0.16(-0.52%)
Jun 25, 2019	31.25	31.28	30.99	31.01	34,903	-0.05(-0.16%)
Jun 24, 2019	31.17	31.17	31.04	31.06	44,411	+0.15(+0.49%)
Jun 21, 2019	30.85	30.95	30.76	30.91	22,100	+0.03(+0.11%)
Jun 20, 2019	31.04	31.04	30.76	30.88	35,469	+0.44(+1.44%)
Jun 19, 2019	30.39	30.50	30.33	30.44	15,176	-0.19(-0.62%)
Jun 18, 2019	30.61	30.77	30.57	30.63	27,314	+0.43(+1.43%)
Jun 17, 2019	30.31	30.36	30.17	30.20	42,167	-0.45(-1.47%)
Jun 14, 2019	30.84	30.84	30.63	30.65	20,300	+0.06(+0.20%)
Jun 13, 2019	30.70	30.73	30.56	30.59	44,005	-0.15(-0.49%)
Jun 12, 2019	30.93	30.98	30.74	30.74	55,482	+0.34(+1.12%)
Jun 11, 2019	30.32	30.44	30.30	30.40	59,532	+0.45(+1.50%)
Jun 10, 2019	30.05	30.13	29.95	29.95	58,640	+0.05(+0.17%)
Jun 07, 2019	30.07	30.09	29.85	29.90	18,700	+0.38(+1.29%)
Jun 06, 2019	29.51	29.63	29.44	29.52	51,757	+0.29(+0.99%)
Jun 05, 2019	29.31	29.36	29.23	29.23	14,642	+0.32(+1.11%)
Jun 04, 2019	28.85	28.96	28.80	28.91	82,109	+0.38(+1.33%)

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.