Akzo Nobel N V ADR (AKZOY)

22.10
+0.23 (1.05%)
OP · Last Trade: Oct 31st, 5:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Akzo Nobel N V ADR (AKZOY)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202622.0322.3321.8322.10114,68922.10
10/29/202621.9322.1521.7821.87142,42521.87
10/28/202621.9622.3021.9622.2760,48522.27
10/27/202621.7922.1021.6522.0484,56822.04
10/26/202621.8422.1421.8421.93164,83421.93
10/23/202622.0122.2321.8521.8856,78721.88
10/22/202621.9222.5921.9222.59156,47122.59
10/21/202622.5522.8722.5222.8353,78822.83
10/20/202621.6622.0021.6421.9770,61021.97
10/19/202621.8322.0721.7521.95144,28321.95
10/16/202622.0622.2421.8822.03274,06622.03
10/15/202621.8522.0921.8522.01102,84822.01
10/14/202621.6521.6921.4921.59181,39421.59
10/13/202621.9321.9921.7521.9264,59221.92
10/12/202621.3621.6221.3621.59135,05121.59
10/09/202621.7321.7621.4321.55147,01921.55
10/08/202621.3821.6421.2421.61209,86221.61
10/07/202621.7321.7521.5021.55165,13821.55
10/06/202621.7422.0821.6621.87217,06921.87
10/05/202621.6121.7321.2421.53349,35921.53
10/02/202621.2021.3721.1421.2286,07021.22
10/01/202621.1321.1320.7320.98247,16920.98
9/30/202621.4921.6621.3721.3871,78821.38
9/29/202621.4821.5321.3621.5372,50221.53
9/28/202621.3521.6121.2421.5573,94221.55
9/25/202621.6621.7821.5321.7379,51721.73
9/24/202621.6721.6821.3121.43121,97821.43
9/23/202621.6821.7621.4921.52105,07021.52
9/22/202621.8722.0021.7921.94150,29821.94
9/21/202621.5421.6321.3121.37155,57721.37
9/18/202621.3621.5221.2921.40209,48421.40
9/17/202622.1522.1821.5621.59443,07521.59
9/16/202622.2222.2821.8622.04123,86322.04
9/15/202622.0922.3522.0422.11133,31322.11
9/14/202622.1622.4322.0722.2881,48122.28
9/11/202622.6122.7122.5222.62418,88822.62
9/10/202622.6222.7122.3722.43150,43222.43
9/09/202623.0823.1922.7722.79818,46322.79
9/08/202623.6823.7323.3723.37252,12823.37
9/04/202623.4823.5823.4123.50896,54723.50
9/03/202623.5023.6523.2623.48314,50223.48
9/02/202623.1323.4223.0723.08701,93723.08
9/01/202623.3823.3823.0523.05158,82623.05
8/31/202624.1224.1523.7823.91161,57123.91
8/28/202624.0024.1323.8324.13460,25824.13
8/27/202623.7123.9123.6923.87121,76823.87
8/26/202623.9524.0623.6823.70199,09723.70
8/25/202623.4923.6623.4523.6637,28923.66
8/24/202623.6123.7623.5523.5647,09523.56
8/21/202623.5023.6423.4123.5859,26723.58
8/20/202623.3223.5023.2323.3080,37323.30
8/19/202623.5023.6623.4223.60400,68823.60
8/18/202623.4223.4323.0723.1879,53723.18
8/17/202623.8023.8023.4023.43339,74823.43
8/14/202623.9624.1223.8924.0836,91024.08
8/13/202624.1224.1523.8524.0227,41324.02
8/12/202624.3524.4524.0724.1684,72424.16
8/11/202624.0524.1624.0024.0440,41524.04
8/10/202624.2624.2624.0024.0824,66824.08
8/07/202624.5624.6524.4024.5030,67724.50
8/06/202624.3224.5324.2324.2337,82924.23
8/05/202624.1224.3824.1124.3016,31524.30
8/04/202623.9924.3023.8924.2538,62524.25
8/03/202623.7323.8423.4923.7053,46123.70