Skip to main content
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
20.89
+0.66 (3.26%)
Jan 21, 2025, 3:59 PM EST

Akzo Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.7121.0020.6920.9020.903.31%258,018
Jan 17, 202520.3720.4720.2020.2320.230.55%233,563
Jan 16, 202519.9920.1519.9220.1220.121.00%433,037
Jan 15, 202519.8219.9319.7219.9219.922.95%117,125
Jan 14, 202519.2719.4319.2419.3519.351.74%267,664
Jan 13, 202518.7419.0218.7319.0219.02-0.68%355,453
Jan 10, 202519.3819.3819.0619.1519.15-2.94%144,600
Jan 8, 202519.6219.8519.5719.7319.73-1.74%69,781
Jan 7, 202520.1920.2820.0620.0820.081.21%195,998
Jan 6, 202519.6320.0119.5619.8419.843.06%233,382
Jan 3, 202519.2419.2919.0719.2519.25-0.82%167,658
Jan 2, 202519.7019.7219.3119.4119.41-2.71%299,084
Dec 31, 202419.7920.0219.7919.9519.951.27%115,290
Dec 30, 202419.7019.8019.4819.7019.700.61%186,800
Dec 27, 202419.5619.7419.5519.5819.58-0.05%258,624
Dec 26, 202419.5819.5919.3919.5919.590.82%202,714
Dec 24, 202419.3119.9619.0819.4319.430.67%92,834
Dec 23, 202419.2419.4019.2119.3019.30-0.36%338,443
Dec 20, 202419.2019.4619.1719.3719.370.47%220,537
Dec 19, 202419.3719.4019.2719.2819.281.21%299,141
Dec 18, 202419.6319.6819.0519.0519.05-3.84%144,084
Dec 17, 202420.1620.1819.8019.8119.81-2.17%206,742
Dec 16, 202420.2220.4620.1320.2520.25-1.41%526,116
Dec 13, 202420.7320.7420.5120.5420.54-0.41%133,942
Dec 12, 202420.7720.8520.5920.6320.63-1.79%99,738
Dec 11, 202421.2921.2920.9821.0021.00-0.52%88,662
Dec 10, 202421.2021.2221.0721.1121.11-0.33%145,413
Dec 9, 202421.2621.3621.1821.1821.182.10%184,244
Dec 6, 202420.8120.9120.7220.7520.750.75%96,536
Dec 5, 202420.4620.6320.3820.5920.591.33%127,274
Dec 4, 202420.4220.4520.2420.3220.320.30%77,717
Dec 3, 202420.3320.3520.2120.2620.260.80%195,772
Dec 2, 202420.2320.2319.9320.1020.103.40%211,589
Nov 29, 202419.2719.4719.2519.4419.440.05%114,329
Nov 27, 202419.3619.5019.3519.4319.431.57%163,804
Nov 26, 202419.3919.3919.0819.1319.13-2.15%234,707
Nov 25, 202419.5819.7119.5219.5519.550.93%203,204
Nov 22, 202419.4219.5019.2119.3719.37-0.26%107,527
Nov 21, 202419.3319.4619.3119.4219.42-1.02%192,348
Nov 20, 202419.5419.6719.4919.6219.62-0.25%192,612
Nov 19, 202419.5319.7819.4719.6719.67-0.66%210,962
Nov 18, 202419.5419.8419.5419.8019.801.43%357,254
Nov 15, 202419.7419.7819.4819.5219.520.26%327,735
Nov 14, 202419.6719.8319.4419.4719.47-1.32%258,857
Nov 13, 202419.7419.8319.6319.7319.73-1.25%105,078
Nov 12, 202420.8420.8419.8819.9819.98-5.04%122,616
Nov 11, 202421.2021.2221.0421.0421.04-0.33%69,650
Nov 8, 202421.5321.5320.8521.1121.11-1.54%64,234
Nov 7, 202421.5521.8521.3821.4421.441.18%82,729
Nov 6, 202421.2821.7521.1921.1921.04-2.17%50,746
Nov 5, 202421.7521.9921.3721.6621.50-0.82%62,486
Nov 4, 202421.6722.2921.6121.8421.68-0.68%62,114
Nov 1, 202421.5322.0721.5221.9921.831.85%68,453
Oct 31, 202421.4821.6321.3021.5921.431.22%117,583
Oct 30, 202421.1521.5221.1521.3321.17-0.74%82,807
Oct 29, 202421.8721.8821.3821.4921.33-1.92%59,951
Oct 28, 202421.5022.0121.4721.9121.753.01%83,522
Oct 25, 202421.3821.6221.2721.2721.11-1.25%39,903
Oct 24, 202421.9621.9621.5321.5421.38-1.50%59,895
Oct 23, 202421.8121.9921.4621.8721.71-4.51%93,082
Oct 22, 202422.8722.9322.8422.9022.73-0.35%289,910
Oct 21, 202423.0423.0522.9022.9822.81-0.52%35,909
Oct 18, 202423.0823.1022.9923.1022.931.99%33,283
Oct 17, 202422.6822.9122.6422.6522.48-0.53%116,710
Oct 16, 202422.6322.8122.6322.7722.60-0.26%51,963
Oct 15, 202423.0823.1022.8222.8322.66-1.34%50,457
Oct 14, 202423.2123.2923.0423.1422.97-0.39%35,272
Oct 11, 202423.2923.4123.2123.2323.060.04%67,813
Oct 10, 202423.2323.2923.1123.2223.05-0.39%41,040
Oct 9, 202423.3723.4223.2623.3123.141.00%58,036
Oct 8, 202423.1123.2222.9923.0822.91-0.67%58,568
Oct 7, 202423.1223.3223.1023.2423.07-0.41%96,661
Oct 4, 202423.1623.3623.1423.3323.162.37%46,521
Oct 3, 202423.0323.0322.5722.7922.62-1.43%160,253
Oct 2, 202422.9923.2022.9923.1222.950.04%1,353,303
Oct 1, 202423.3023.3422.9423.1122.94-1.66%1,379,592
Sep 30, 202423.8023.8023.3623.5023.33-1.43%740,787
Sep 27, 202423.9024.1223.8423.8423.672.89%350,703
Sep 26, 202422.9023.1822.9023.1723.005.61%57,058
Sep 25, 202422.1322.2321.9421.9421.780.23%37,882
Sep 24, 202421.9421.9921.8221.8921.73-0.05%56,696
Sep 23, 202421.7821.9021.7421.9021.740.74%91,787
Sep 20, 202422.0922.0921.7221.7421.58-2.77%126,214
Sep 19, 202422.2622.4422.2022.3622.202.29%41,516
Sep 18, 202421.9022.0521.7421.8621.70-0.09%59,954
Sep 17, 202421.8221.9921.7721.8821.721.91%43,095
Sep 16, 202421.4321.5921.3521.4721.31-0.88%240,530
Sep 13, 202421.4521.7021.4521.6621.500.37%69,113
Sep 12, 202421.2621.5821.1721.5821.420.61%110,682
Sep 11, 202421.2421.4521.0621.4521.290.80%93,534
Sep 10, 202421.6621.6621.0921.2821.12-1.21%112,453
Sep 9, 202421.3721.5921.3721.5421.380.89%116,163
Sep 6, 202421.5521.6221.2221.3521.19-1.29%52,506
Sep 5, 202421.5021.6521.4821.6321.471.64%98,566
Sep 4, 202421.1621.3521.1621.2821.120.57%50,959
Sep 3, 202421.4321.4821.1421.1621.01-0.73%67,667
Aug 30, 202421.2821.4121.2421.3221.160.16%69,808
Aug 29, 202421.3021.3021.0921.2821.121.62%135,688
Aug 28, 202421.1521.1520.9020.9420.79-1.13%51,968
Aug 27, 202421.1021.2521.0821.1821.030.67%89,668