Free Trial

Akzo Nobel (AKZOY) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free AKZOY Stock Alerts
$22.53
+0.50 (+2.27%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Akzo Nobel Stock Price Performance

5 Day
Performance
+2.18%
1 Month
Performance
-9.70%
3 Month
Performance
-11.23%
6 Month
Performance
-2.04%
Year-To-Date
Performance
-18.78%
1 Year
Performance
-17.47%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

AKZOY Stock Chart for Saturday, May, 4, 2024

AKZOY Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/14/2024$23.84$24.17
+1.38%		$24.22$24.0079,381 shs$12.38 billion
02/13/2024$24.73$23.84
-3.60%		$24.05$23.73102,284 shs$12.21 billion
02/12/2024$24.72$24.73
+0.04%		$24.88$24.6263,073 shs$12.67 billion
02/09/2024$24.87$24.72
-0.60%		$24.77$24.6063,781 shs$12.66 billion
02/08/2024$25.14$24.87
-1.07%		$25.00$24.68351,199 shs$12.74 billion
02/07/2024$25.59$25.14
-1.76%		$25.30$24.9585,545 shs$12.88 billion
02/06/2024$25.37$25.59
+0.87%		$25.60$25.4148,380 shs$13.11 billion
02/05/2024$25.38$25.37
-0.04%		$25.38$25.1272,674 shs$13.00 billion

Related Companies:
This page (OTCMKTS:AKZOY) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Nvidia. This is the future of AI
Porter & Company
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press