Free Trial

Akzo Nobel (AKZOY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AKZOY Stock Alerts
$23.70
-0.08 (-0.34%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Akzo Nobel Stock Price Performance

5 Day
Performance
+4.78%
1 Month
Performance
+2.92%
3 Month
Performance
-4.39%
6 Month
Performance
-3.92%
Year-To-Date
Performance
-14.56%
1 Year
Performance
-14.53%
Receive AKZOY 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 Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

AKZOY Stock Chart for Thursday, May, 16, 2024

AKZOY Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$23.78$23.70
-0.33%		$23.76$23.6053,515 shs$12.14 billion
05/14/2024$23.06$23.78
+3.12%		$23.78$23.5645,772 shs$12.18 billion
05/13/2024$22.62$23.06
+1.95%		$23.23$23.05118,345 shs$11.82 billion
05/10/2024$22.96$22.62
-1.48%		$22.76$22.5335,169 shs$11.59 billion
05/09/2024$22.79$22.96
+0.75%		$23.03$22.92105,685 shs$11.76 billion
05/08/2024$23.00$22.79
-0.91%		$22.96$22.7856,048 shs$11.68 billion
05/07/2024$22.64$23.00
+1.59%		$23.21$23.0086,290 shs$11.78 billion
05/06/2024$22.53$22.64
+0.49%		$22.79$22.56116,882 shs$11.60 billion
05/03/2024$22.03$22.53
+2.27%		$22.70$22.52118,681 shs$11.54 billion
05/02/2024$21.98$22.03
+0.23%		$22.08$21.96185,223 shs$11.29 billion
05/01/2024$21.95$21.98
+0.14%		$22.31$21.8338,431 shs$11.26 billion
04/30/2024$22.05$21.95
-0.45%		$22.14$21.9556,069 shs$11.25 billion
04/29/2024$22.38$22.05
-1.47%		$22.15$21.95174,459 shs$11.30 billion
04/26/2024$21.90$22.38
+2.19%		$22.43$22.20464,789 shs$11.47 billion
04/25/2024$22.09$21.90
-0.86%		$22.15$21.89393,098 shs$11.22 billion
04/24/2024$22.43$22.09
-1.52%		$22.38$22.05757,928 shs$11.32 billion
04/23/2024$23.77$22.43
-5.64%		$22.43$22.17400,158 shs$11.49 billion
04/22/2024$23.44$23.77
+1.41%		$23.94$23.59122,695 shs$12.18 billion
04/19/2024$23.29$23.44
+0.64%		$23.60$23.3773,153 shs$12.01 billion
04/18/2024$23.26$23.29
+0.13%		$23.57$23.28102,379 shs$11.93 billion
04/17/2024$23.03$23.26
+1.00%		$23.66$23.1978,548 shs$11.92 billion
04/16/2024$23.12$23.03
-0.39%		$23.22$23.0179,017 shs$11.80 billion
04/15/2024$23.09$23.12
+0.13%		$23.48$23.12123,219 shs$11.84 billion
04/12/2024$23.68$23.13
-2.32%		$23.35$23.0548,682 shs$11.85 billion
04/11/2024$23.83$23.68
-0.63%		$23.72$23.4686,123 shs$12.13 billion
04/10/2024$24.10$23.83
-1.11%		$23.92$23.7649,880 shs$12.21 billion
04/09/2024$24.17$24.10
-0.30%		$24.30$24.06246,171 shs$12.35 billion
04/08/2024$24.13$24.17
+0.17%		$24.25$24.1198,791 shs$12.38 billion
04/05/2024$24.95$24.13
-3.29%		$24.29$24.12109,612 shs$12.36 billion
04/04/2024$24.95$24.95$24.98$24.56846,172 shs$12.78 billion
04/03/2024$24.42$24.95
+2.17%		$25.00$24.73846,172 shs$12.78 billion
04/02/2024$24.86$24.42
-1.77%		$24.81$24.423.65 million shs$12.51 billion
04/01/2024$24.92$24.86
-0.24%		$24.99$24.5051,348 shs$12.74 billion
03/29/2024$24.92$24.92$25.17$24.90396,848 shs$12.77 billion
03/28/2024$25.33$24.92
-1.62%		$25.17$24.90396,848 shs$12.77 billion
03/27/2024$24.91$25.33
+1.69%		$25.42$25.05108,766 shs$12.98 billion
03/26/2024$24.36$24.91
+2.26%		$24.97$24.40269,054 shs$12.76 billion
03/25/2024$23.96$24.36
+1.67%		$24.46$23.9999,783 shs$12.48 billion
03/22/2024$24.13$23.96
-0.70%		$24.09$23.9459,636 shs$12.27 billion
03/21/2024$24.23$24.13
-0.41%		$24.35$24.1335,881 shs$12.36 billion
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/20/2024$23.98$24.23
+1.06%		$24.31$23.9650,688 shs$12.41 billion
03/19/2024$23.92$23.98
+0.23%		$24.09$23.9484,362 shs$12.28 billion
03/18/2024$23.76$23.92
+0.67%		$23.97$23.7892,426 shs$12.25 billion
03/15/2024$23.80$23.74
-0.25%		$23.91$23.5278,403 shs$12.16 billion
03/14/2024$23.98$23.80
-0.75%		$24.05$23.80209,964 shs$12.19 billion
03/13/2024$24.08$23.98
-0.42%		$24.09$23.95294,357 shs$12.29 billion
03/12/2024$23.97$24.08
+0.46%		$24.13$23.9655,474 shs$12.34 billion
03/11/2024$24.18$23.97
-0.87%		$24.11$23.9277,744 shs$12.28 billion
03/08/2024$24.24$24.18
-0.25%		$24.33$24.1653,828 shs$12.39 billion
03/07/2024$23.94$24.24
+1.25%		$24.32$24.08144,042 shs$12.42 billion
03/06/2024$23.94$23.94
+0.02%		$24.09$23.8977,428 shs$12.26 billion
03/05/2024$24.30$23.94
-1.50%		$24.11$23.8549,021 shs$12.26 billion
03/04/2024$24.49$24.30
-0.78%		$24.34$24.1348,413 shs$12.45 billion
03/01/2024$24.27$24.49
+0.91%		$24.66$24.3349,444 shs$12.55 billion
02/29/2024$24.52$24.27
-1.02%		$24.42$24.1949,976 shs$12.43 billion
02/28/2024$24.51$24.52
+0.04%		$24.65$24.3760,157 shs$12.56 billion
02/27/2024$24.14$24.51
+1.53%		$24.62$24.3856,572 shs$12.56 billion
02/26/2024$24.73$24.14
-2.39%		$24.32$24.07220,203 shs$12.37 billion
02/23/2024$24.73$24.73$24.81$24.64127,974 shs$12.67 billion
02/22/2024$24.50$24.73
+0.94%		$24.73$24.5175,876 shs$12.67 billion
02/21/2024$24.51$24.50
-0.04%		$24.56$24.3657,538 shs$12.55 billion
02/20/2024$24.79$24.51
-1.13%		$24.53$24.3754,958 shs$12.56 billion
02/19/2024$24.79$24.79$24.90$24.6461,600 shs$12.70 billion
02/16/2024$24.69$24.79
+0.41%		$24.90$24.6461,681 shs$12.70 billion
02/15/2024$24.17$24.69
+2.15%		$24.72$24.5690,645 shs$12.65 billion

Related Companies:
This page (OTCMKTS:AKZOY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News