Free Trial

Akzo Nobel (AKZOD) Stock Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free AKZOD Stock Alerts
$22.38
+0.48 (+2.19%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlines

Akzo Nobel Stock Price Performance

5 Day
Performance
-4.52%
1 Month
Performance
-8.13%
3 Month
Performance
-12.27%
6 Month
Performance
+4.24%
Year-To-Date
Performance
-19.32%
1 Year
Performance
-17.57%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

AKZOD Stock Chart for Friday, April, 26, 2024

AKZOD Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
02/14/2024$24.73$23.84
-3.60%		$24.05$23.73102,922 shs$16.28 billion
02/13/2024$24.73$24.73$24.88$24.6263,073 shs$16.89 billion
02/12/2024$24.72$24.73
+0.04%		$24.88$24.6263,073 shs$16.89 billion
02/09/2024$25.14$24.87
-1.07%		$25.00$24.68351,199 shs$16.98 billion
02/08/2024$25.14$25.14$25.30$24.9585,545 shs$17.17 billion
02/07/2024$25.59$25.14
-1.76%		$25.30$24.9585,545 shs$17.17 billion
02/06/2024$25.38$25.59
+0.83%		$25.60$25.4148,380 shs$17.47 billion
02/05/2024$25.38$25.38$25.54$25.3346,071 shs$17.33 billion
02/02/2024$25.62$25.82
+0.78%		$25.90$25.5836,124 shs$17.63 billion
02/01/2024$25.62$25.62$25.91$25.5551,486 shs$17.50 billion
01/31/2024$25.82$25.62
-0.77%		$25.91$25.5551,486 shs$17.50 billion
01/30/2024$25.82$25.82$25.84$25.5665,317 shs$17.63 billion
01/29/2024$25.87$25.82
-0.19%		$25.84$25.5665,317 shs$17.63 billion
01/26/2024$25.64$25.51
-0.51%		$25.53$25.1933,567 shs$17.42 billion
01/25/2024$25.16$25.64
+1.91%		$25.80$25.6138,584 shs$17.51 billion

Related Companies:
This page (OTCMKTS:AKZOD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace