Free Trial

Akzo Nobel (AKZOD) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free AKZOD Stock Alerts
$23.54
-0.16 (-0.68%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHeadlines

Akzo Nobel Stock Price Performance

5 Day
Performance
+4.07%
1 Month
Performance
+2.21%
3 Month
Performance
-5.04%
6 Month
Performance
-4.58%
Year-To-Date
Performance
-15.14%
1 Year
Performance
-15.11%
Receive AKZOD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akzo Nobel and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

AKZOD Stock Chart for Friday, May, 17, 2024

AKZOD Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$23.70$23.70$23.76$23.6053,515 shs$16.19 billion
05/15/2024$23.78$23.70
-0.33%		$23.76$23.6053,515 shs$16.19 billion
05/14/2024$22.62$23.78
+5.13%		$23.78$23.5645,772 shs$16.24 billion
05/13/2024$22.62$22.62$22.76$22.5335,169 shs$15.45 billion
05/10/2024$22.96$22.96$23.03$22.92105,717 shs$15.68 billion
05/09/2024$23.00$22.96
-0.17%		$23.03$22.92105,685 shs$15.68 billion
05/08/2024$22.64$23.00
+1.59%		$23.21$23.0086,290 shs$15.71 billion
05/07/2024$22.64$22.64$22.79$22.56117,952 shs$15.46 billion
05/06/2024$22.53$22.64
+0.49%		$22.79$22.56116,882 shs$15.46 billion
05/03/2024$21.93$22.03
+0.46%		$22.08$21.96186,186 shs$15.04 billion
05/02/2024$21.93$21.93$22.31$21.8345,336 shs$14.98 billion
05/01/2024$22.05$21.93
-0.54%		$22.31$21.8345,235 shs$14.98 billion
04/30/2024$22.38$22.05
-1.47%		$22.15$21.95174,459 shs$15.06 billion
04/29/2024$22.38$22.38$22.43$22.20464,789 shs$15.28 billion
04/26/2024$22.09$22.38
+1.31%		$22.43$22.20464,789 shs$15.28 billion
04/25/2024$22.40$22.09
-1.38%		$22.38$22.05757,928 shs$15.08 billion
04/24/2024$23.77$22.40
-5.76%		$22.43$22.17460,148 shs$15.30 billion
04/23/2024$23.44$23.77
+1.41%		$23.94$23.59122,695 shs$16.23 billion
04/22/2024$23.44$23.44$23.60$23.3773,153 shs$16.01 billion
04/19/2024$23.29$23.29$23.57$23.28103,494 shs$15.90 billion
04/18/2024$23.03$23.29
+1.13%		$23.57$23.28103,494 shs$15.90 billion
04/17/2024$23.12$23.03
-0.39%		$23.22$23.0179,031 shs$15.73 billion
04/16/2024$23.09$23.12
+0.13%		$23.48$23.12123,219 shs$15.79 billion
04/15/2024$23.09$23.09$23.35$23.0557,549 shs$15.77 billion
04/12/2024$23.68$23.68$23.72$23.4686,123 shs$16.17 billion
04/11/2024$23.83$23.68
-0.63%		$23.72$23.4686,123 shs$16.17 billion
04/10/2024$24.13$23.83
-1.24%		$23.92$23.7649,880 shs$16.27 billion
04/09/2024$24.13$24.13$24.25$24.11109,612 shs$16.48 billion
04/08/2024$24.13$24.13$24.29$24.12109,612 shs$16.48 billion
04/05/2024$24.95$24.95$24.98$24.56846,172 shs$17.04 billion
04/04/2024$24.42$24.95
+2.17%		$25.00$24.73846,172 shs$17.04 billion
04/03/2024$24.42$24.42$24.81$24.423.65 million shs$16.68 billion
04/02/2024$24.92$24.42
-2.01%		$24.81$24.423.65 million shs$16.68 billion
04/01/2024$24.92$24.92$25.17$24.90396,848 shs$17.02 billion
03/29/2024$24.92$24.92$25.17$24.90396,848 shs$17.02 billion
03/28/2024$24.91$24.92
+0.04%		$25.17$24.90396,848 shs$17.02 billion
03/27/2024$24.36$24.91
+2.26%		$24.97$24.40269,054 shs$17.01 billion
03/26/2024$23.96$24.36
+1.67%		$24.46$23.9999,783 shs$16.63 billion
03/25/2024$23.96$23.96$24.09$23.9459,636 shs$16.36 billion
03/22/2024$24.23$23.96
-1.11%		$24.09$23.9459,636 shs$16.36 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$24.23$24.23$24.31$23.9650,688 shs$16.55 billion
03/20/2024$23.92$24.23
+1.30%		$24.31$23.9650,688 shs$16.55 billion
03/19/2024$23.92$23.92$23.97$23.7892,426 shs$16.33 billion
03/18/2024$23.76$23.92
+0.67%		$23.97$23.7892,426 shs$16.33 billion
03/15/2024$24.08$23.98
-0.42%		$24.05$23.80295,014 shs$16.38 billion
03/14/2024$23.97$24.08
+0.46%		$24.09$23.9555,474 shs$16.44 billion
03/13/2024$23.97$23.97$24.13$23.9677,744 shs$16.37 billion
03/12/2024$23.97$23.97$24.11$23.9277,744 shs$16.37 billion
03/11/2024$24.18$23.97
-0.87%		$24.11$23.9277,744 shs$16.37 billion
03/08/2024$23.94$24.18
+1.00%		$24.33$24.1653,828 shs$16.51 billion
03/07/2024$23.94$23.94$24.09$23.8977,428 shs$16.35 billion
03/06/2024$24.30$23.94
-1.48%		$24.09$23.8977,428 shs$16.35 billion
03/05/2024$24.49$24.30
-0.78%		$24.34$24.1348,413 shs$16.59 billion
03/04/2024$24.49$24.49$24.66$24.3349,444 shs$16.72 billion
03/01/2024$24.52$24.49
-0.12%		$24.66$24.3349,444 shs$16.72 billion
02/29/2024$24.52$24.52$24.65$24.3760,208 shs$16.74 billion
02/28/2024$24.14$24.52
+1.57%		$24.65$24.3760,157 shs$16.74 billion
02/27/2024$24.14$24.14$24.32$24.07220,210 shs$16.48 billion
02/26/2024$24.73$24.14
-2.39%		$24.32$24.07220,203 shs$16.48 billion
02/23/2024$24.73$24.73$24.81$24.64127,974 shs$16.89 billion
02/22/2024$24.50$24.73
+0.94%		$24.73$24.5175,813 shs$16.89 billion
02/21/2024$24.53$24.50
-0.12%		$24.56$24.3657,538 shs$16.73 billion
02/20/2024$24.79$24.53
-1.05%		$24.53$24.3756,162 shs$16.75 billion
02/19/2024$24.79$24.79$24.90$24.6461,681 shs$16.93 billion
02/16/2024$24.69$24.69$24.72$24.5690,519 shs$16.86 billion

Related Companies:
This page (OTCMKTS:AKZOD) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold