Free Trial

Akzo Nobel (AKZOY) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free AKZOY Stock Alerts
$22.38
+0.48 (+2.19%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Akzo Nobel Stock Price Performance

5 Day
Performance
-4.52%
1 Month
Performance
-10.16%
3 Month
Performance
-13.51%
6 Month
Performance
+1.87%
Year-To-Date
Performance
-19.32%
1 Year
Performance
-18.23%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

AKZOY Stock Chart for Friday, April, 26, 2024

AKZOY Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/02/2024$25.82$25.46
-1.39%		$25.54$25.3344,899 shs$13.04 billion
02/01/2024$25.62$25.82
+0.78%		$25.90$25.5836,091 shs$13.23 billion
01/31/2024$25.68$25.62
-0.23%		$25.91$25.5551,486 shs$13.13 billion
01/30/2024$25.82$25.68
-0.54%		$25.74$25.6341,617 shs$13.16 billion
01/29/2024$25.87$25.82
-0.19%		$25.84$25.5665,317 shs$13.23 billion
01/26/2024$25.51$25.88
+1.43%		$26.14$25.8667,870 shs$13.26 billion
01/25/2024$25.64$25.51
-0.51%		$25.53$25.1933,567 shs$13.07 billion

Related Companies:
This page (OTCMKTS:AKZOY) 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
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics