Akzo Nobel N.V. (AKZOF)

Compare

66.94

0.00

(0.00%)

At close: March 14 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	66.94	66.94	66.94	66.94	66.94	-
Mar 13, 2025	66.94	66.94	66.94	66.94	66.94	-
Mar 12, 2025	66.63	66.94	66.63	66.94	66.94	1,900
Mar 11, 2025	66.00	66.00	66.00	66.00	66.00	-
Mar 10, 2025	66.00	66.00	66.00	66.00	66.00	800
Mar 7, 2025	65.80	65.80	65.80	65.80	65.80	-
Mar 6, 2025	65.80	65.80	65.80	65.80	65.80	-
Mar 5, 2025	65.80	65.80	65.80	65.80	65.80	300
Mar 4, 2025	63.18	63.18	63.18	63.18	63.18	-
Mar 3, 2025	63.18	63.18	63.18	63.18	63.18	300
Feb 28, 2025	60.16	60.16	60.16	60.16	60.16	1,000
Feb 27, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 26, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 25, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 24, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 21, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 20, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 19, 2025	63.90	63.90	63.90	63.90	63.90	-
Feb 18, 2025	63.90	63.90	63.90	63.90	63.90	300
Feb 14, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 13, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 12, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 11, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 10, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 7, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 6, 2025	57.40	57.40	57.40	57.40	57.40	800
Feb 5, 2025	57.54	57.54	57.54	57.54	57.54	-
Feb 4, 2025	57.54	57.54	57.54	57.54	57.54	200
Feb 3, 2025	64.02	64.02	64.02	64.02	64.02	-
Jan 31, 2025	64.02	64.02	64.02	64.02	64.02	-
Jan 30, 2025	64.02	64.02	64.02	64.02	64.02	-
Jan 29, 2025	64.02	64.02	64.02	64.02	64.02	-
Jan 28, 2025	64.02	64.02	64.02	64.02	64.02	-
Jan 27, 2025	64.02	64.02	64.02	64.02	64.02	100
Jan 24, 2025	63.85	63.85	63.85	63.85	63.85	200
Jan 23, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 22, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 21, 2025	63.00	63.00	63.00	63.00	63.00	1,200
Jan 17, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 16, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 15, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 14, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 13, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 10, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 8, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 7, 2025	59.91	59.91	59.91	59.91	59.91	-
Jan 6, 2025	59.91	59.91	59.91	59.91	59.91	300
Jan 3, 2025	58.83	58.83	58.83	58.83	58.83	-
Jan 2, 2025	58.83	58.83	58.83	58.83	58.83	-
Dec 31, 2024	58.83	58.83	58.83	58.83	58.83	600
Dec 30, 2024	59.85	60.30	59.85	60.30	60.30	1,100
Dec 27, 2024	57.51	57.51	57.51	57.51	57.51	-
Dec 26, 2024	57.51	57.51	57.51	57.51	57.51	100
Dec 24, 2024	57.23	57.23	57.23	57.23	57.23	-
Dec 23, 2024	57.23	57.23	57.23	57.23	57.23	-
Dec 20, 2024	58.56	58.56	57.23	57.23	57.23	400
Dec 19, 2024	56.58	56.58	56.58	56.58	56.58	1,000
Dec 18, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 17, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 16, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 13, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 12, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 11, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 10, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 9, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 6, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 5, 2024	59.96	59.96	59.96	59.96	59.96	-
Dec 4, 2024	59.96	59.96	59.96	59.96	59.96	400
Dec 3, 2024	62.10	62.10	62.10	62.10	62.10	1,100
Dec 2, 2024	57.75	57.75	57.75	57.75	57.75	-
Nov 29, 2024	57.75	57.75	57.75	57.75	57.75	1,000
Nov 27, 2024	59.00	59.00	59.00	59.00	59.00	-
Nov 26, 2024	59.00	59.00	59.00	59.00	59.00	-
Nov 25, 2024	59.00	59.00	59.00	59.00	59.00	2,000
Nov 22, 2024	60.40	60.40	60.40	60.40	60.40	-
Nov 21, 2024	60.40	60.40	60.40	60.40	60.40	-
Nov 20, 2024	60.40	60.40	60.40	60.40	60.40	-
Nov 19, 2024	60.40	60.40	60.40	60.40	60.40	-
Nov 18, 2024	58.28	60.40	58.28	60.40	60.40	400
Nov 15, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 14, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 13, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 12, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 11, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 8, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 7, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 6, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 5, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 4, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 1, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 31, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 30, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 29, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 28, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 25, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 24, 2024	65.60	65.60	65.60	65.60	65.60	-
Oct 23, 2024	65.60	65.60	65.60	65.60	65.60	400
Oct 22, 2024	68.86	68.86	68.86	68.86	68.86	-
Oct 21, 2024	68.86	68.86	68.86	68.86	68.86	-
Oct 18, 2024	67.10	68.86	67.10	68.86	68.86	400
Oct 17, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 16, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 15, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 14, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 11, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 10, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 9, 2024	67.33	67.33	67.33	67.33	67.33	-
Oct 8, 2024	67.33	67.33	67.33	67.33	67.33	200
Oct 7, 2024	68.05	68.05	68.05	68.05	68.05	-
Oct 4, 2024	68.05	68.05	68.05	68.05	68.05	-
Oct 3, 2024	68.05	68.05	68.05	68.05	68.05	-
Oct 2, 2024	68.05	68.05	68.05	68.05	68.05	20,000
Oct 1, 2024	68.05	68.05	68.05	68.05	68.05	100
Sep 30, 2024	68.05	68.05	68.05	68.05	68.05	-
Sep 27, 2024	68.05	68.05	68.05	68.05	68.05	-
Sep 26, 2024	68.05	68.05	68.05	68.05	68.05	100
Sep 25, 2024	66.63	66.63	66.63	66.63	66.63	-
Sep 24, 2024	66.63	66.63	66.63	66.63	66.63	-
Sep 23, 2024	66.63	66.63	66.63	66.63	66.63	-
Sep 20, 2024	66.63	66.63	66.63	66.63	66.63	600
Sep 19, 2024	66.63	66.63	66.63	66.63	66.63	100
Sep 18, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 17, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 16, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 13, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 12, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 11, 2024	62.80	62.80	62.80	62.80	62.80	400
Sep 10, 2024	64.90	64.90	64.90	64.90	64.90	-
Sep 9, 2024	64.90	64.90	64.90	64.90	64.90	800
Sep 6, 2024	58.37	58.37	58.37	58.37	58.37	2,000
Sep 5, 2024	58.37	58.37	58.37	58.37	58.37	-
Sep 4, 2024	58.37	58.37	58.37	58.37	58.37	1,100
Sep 3, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 30, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 29, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 28, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 27, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 26, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 23, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 22, 2024	58.37	58.37	58.37	58.37	58.37	-
Aug 21, 2024	58.37	58.37	58.37	58.37	58.37	400
Aug 20, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 19, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 16, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 15, 2024	57.46	57.46	57.46	57.46	57.46	1,000
Aug 14, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 13, 2024	57.46	57.46	57.46	57.46	57.46	2,800
Aug 12, 2024	57.46	57.46	57.46	57.46	57.46	-
Aug 9, 2024	57.46	57.46	57.46	57.46	57.46	200
Aug 8, 2024	57.50	57.50	57.50	57.50	57.50	800
Aug 7, 2024	60.10	60.10	60.10	60.10	60.10	300
Aug 6, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 5, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 2, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 1, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 31, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 30, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 29, 2024	60.90	61.31	60.10	60.10	60.10	3,900
Jul 26, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 25, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 24, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 23, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 22, 2024	64.50	64.50	64.50	64.50	64.50	1,000
Jul 19, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 18, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 17, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 16, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 15, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 12, 2024	62.50	62.50	62.50	62.50	62.50	4,600
Jul 11, 2024	62.50	62.50	62.50	62.50	62.50	100
Jul 10, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 9, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 8, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 5, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 3, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 2, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 1, 2024	62.10	62.10	62.10	62.10	62.10	9,400
Jun 28, 2024	62.10	62.10	62.10	62.10	62.10	-
Jun 27, 2024	62.10	62.10	62.10	62.10	62.10	-
Jun 26, 2024	62.10	62.10	62.10	62.10	62.10	400
Jun 25, 2024	62.10	62.10	62.10	62.10	62.10	-
Jun 24, 2024	62.10	62.10	62.10	62.10	62.10	-
Jun 21, 2024	62.10	62.10	62.10	62.10	62.10	-
Jun 20, 2024	62.10	62.10	62.10	62.10	62.10	1,100
Jun 18, 2024	67.75	67.75	67.75	67.75	67.75	-
Jun 17, 2024	67.75	67.75	67.75	67.75	67.75	-
Jun 14, 2024	67.75	67.75	67.75	67.75	67.75	2,700
Jun 13, 2024	67.75	67.75	67.75	67.75	67.75	-
Jun 12, 2024	67.75	67.75	67.75	67.75	67.75	100
Jun 11, 2024	67.75	67.75	67.75	67.75	67.75	-
Jun 10, 2024	67.75	67.75	67.75	67.75	67.75	600
Jun 7, 2024	66.36	66.36	66.36	66.36	66.36	100
Jun 6, 2024	69.92	69.92	69.92	69.92	69.92	-
Jun 5, 2024	69.92	69.92	69.92	69.92	69.92	-
Jun 4, 2024	69.92	69.92	69.92	69.92	69.92	-
Jun 3, 2024	69.92	69.92	69.92	69.92	69.92	-
May 31, 2024	69.92	69.92	69.92	69.92	69.92	500
May 30, 2024	69.92	69.92	69.92	69.92	69.92	100
May 29, 2024	69.92	69.92	69.92	69.92	69.92	-
May 28, 2024	69.92	69.92	69.92	69.92	69.92	200
May 24, 2024	69.00	69.92	69.00	69.92	69.92	4,300
May 23, 2024	70.35	70.35	70.35	70.35	70.35	-
May 22, 2024	70.35	70.35	70.35	70.35	70.35	-
May 21, 2024	70.35	70.35	70.35	70.35	70.35	-
May 20, 2024	70.35	70.35	70.35	70.35	70.35	-
May 17, 2024	70.35	70.35	70.35	70.35	70.35	100
May 16, 2024	68.10	68.10	68.10	68.10	68.10	-
May 15, 2024	68.10	68.10	68.10	68.10	68.10	-
May 14, 2024	68.10	68.10	68.10	68.10	68.10	-
May 13, 2024	68.10	68.10	68.10	68.10	68.10	-
May 10, 2024	68.10	68.10	68.10	68.10	68.10	-
May 9, 2024	68.10	68.10	68.10	68.10	68.10	600
May 8, 2024	69.02	69.02	69.02	69.02	69.02	-
May 7, 2024	70.05	70.05	69.02	69.02	69.02	1,500
May 6, 2024	71.61	71.61	71.61	71.61	71.61	-
May 3, 2024	71.61	71.61	71.61	71.61	71.61	-
May 2, 2024	71.61	71.61	71.61	71.61	71.61	-
May 1, 2024	71.61	71.61	71.61	71.61	71.61	-
Apr 30, 2024	71.61	71.61	71.61	71.61	71.61	-
Apr 29, 2024	1.65 Dividend
Apr 29, 2024	71.61	71.61	71.61	71.61	71.61	-
Apr 26, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 25, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 24, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 23, 2024	71.61	71.61	71.61	71.61	69.96	22,000
Apr 22, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 19, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 18, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 17, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 16, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 15, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 12, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 11, 2024	71.61	71.61	71.61	71.61	69.96	-
Apr 10, 2024	71.61	71.61	71.61	71.61	69.96	600
Apr 9, 2024	72.22	72.22	72.22	72.22	70.56	-
Apr 8, 2024	72.22	72.22	72.22	72.22	70.56	-
Apr 5, 2024	72.22	72.22	72.22	72.22	70.56	600
Apr 4, 2024	75.28	75.28	75.28	75.28	73.55	-
Apr 3, 2024	75.28	75.28	75.28	75.28	73.55	24,000
Apr 2, 2024	75.28	75.28	75.28	75.28	73.55	-
Apr 1, 2024	75.28	75.28	75.28	75.28	73.55	-
Mar 28, 2024	75.28	75.28	75.28	75.28	73.55	400
Mar 27, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 26, 2024	73.58	73.58	73.58	73.58	71.89	43,300
Mar 25, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 22, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 21, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 20, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 19, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 18, 2024	73.58	73.58	73.58	73.58	71.89	-
Mar 15, 2024	73.58	73.58	73.58	73.58	71.89	-

IMCD.AS IMCD N.V.

130.25

-0.84%

AXTA Axalta Coating Systems Ltd.

34.42

+2.93%

RPM RPM International Inc.

116.17

+0.56%

PPG PPG Industries, Inc.

113.47

+1.89%

SHW The Sherwin-Williams Company

341.78

-0.09%

LYB LyondellBasell Industries N.V.

74.15

+2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Akzo Nobel N.V. (AKZOF)

Related Tickers