Free Trial

Akzo Nobel (AKZOD) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free AKZOD Stock Alerts
$23.70
-0.08 (-0.34%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHeadlines

Akzo Nobel Stock Price Performance

5 Day
Performance
+4.78%
1 Month
Performance
+2.52%
3 Month
Performance
-4.00%
6 Month
Performance
-4.98%
Year-To-Date
Performance
-14.56%
1 Year
Performance
-14.65%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

AKZOD Stock Chart for Thursday, May, 16, 2024

AKZOD 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$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
03/21/2024$24.23$24.23$24.31$23.9650,688 shs$16.55 billion
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
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
02/15/2024$23.84$24.69
+3.57%		$24.72$24.5690,645 shs$16.86 billion

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

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold