AKZOY Quote, Trading Chart, Akzo Nobel N.V. ADR

home / stock / akzoy / akzoy quote

Stock Information
Company Name: Akzo Nobel N.V. ADR
Stock Symbol: AKZOY
Market: OTC
Website: akzonobel.com
Menu
AKZOY AKZOY Quote AKZOY Short AKZOY News AKZOY Articles AKZOY Message Board
Get AKZOY Alerts

News, Short Squeeze, Breakout and More Instantly...
AKZOY Quote
Last:$20.14
Change Percent:-0.89%
Open:$20.33
Previous Close:$20.14
High:$20.33
Low:$20.1
Volume:160,781
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AKZOY Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$20.33
Close:$20.14
High:$20.33
Low:$20.1
Volume:160,781
Date:2024-07-01
Open:$20.21
Close:$20.15
High:$20.268
Low:$20.05
Volume:422,786
Date:2024-06-28
Open:$20.13
Close:$20.34
High:$20.38
Low:$20.13
Volume:337,136
Date:2024-06-27
Open:$20.26
Close:$20.44
High:$20.44
Low:$20.26
Volume:103,617
Date:2024-06-26
Open:$20.36
Close:$20.66
High:$20.66
Low:$20.32
Volume:438,159
Date:2024-06-25
Open:$20.55
Close:$20.54
High:$20.56
Low:$20.37
Volume:236,923
Date:2024-06-24
Open:$20.7925
Close:$20.58
High:$20.7925
Low:$20.54
Volume:287,768
Date:2024-06-21
Open:$20.41
Close:$20.58
High:$20.665
Low:$20.265
Volume:151,374
Date:2024-06-20
Open:$21.43
Close:$21.18
High:$21.43
Low:$21.07
Volume:110,204
Date:2024-06-19
Open:$20.93
Close:$21.16
High:$21.217
Low:$20.93
Volume:288,387
Date:2024-06-18
Open:$20.93
Close:$21.16
High:$21.217
Low:$20.93
Volume:288,387
Date:2024-06-17
Open:$20.885
Close:$21.11
High:$21.18
Low:$20.8425
Volume:119,993
Date:2024-06-14
Open:$21
Close:$20.81
High:$21
Low:$20.62
Volume:99,661
Date:2024-06-13
Open:$21.63
Close:$21.52
High:$21.785
Low:$21.43
Volume:189,698
Date:2024-06-12
Open:$21.99
Close:$21.93
High:$22.14
Low:$21.93
Volume:150,608
Date:2024-06-11
Open:$21.83
Close:$21.84
High:$21.96
Low:$21.696
Volume:388,723
Date:2024-06-10
Open:$21.99
Close:$22.08
High:$22.12
Low:$21.923
Volume:98,001
Date:2024-06-07
Open:$22.335
Close:$22.37
High:$22.48
Low:$22.335
Volume:64,183
Date:2024-06-06
Open:$22.84
Close:$22.66
High:$22.84
Low:$22.57
Volume:88,900
Date:2024-06-05
Open:$22.805
Close:$23
High:$23
Low:$22.805
Volume:121,577