Home > Quotes > AKZOY > Historical Prices

Akzo Nobel N.V. Historical Stock Prices

AKZOY 
$21.23
*  
0.26
  negative  
1.21%
Get AKZOY Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  21.35  21.16  21.23 13,937
05/17/2013 21.28 21.5 21.26 21.49 11,632
05/16/2013 21.11 21.24 21.06 21.06 22,753
05/15/2013 20.97 21.29 20.97 21.15 15,688
05/14/2013 21.3 21.45 21.3 21.337 15,249
05/13/2013 21.26 21.29 21.24 21.28 32,480
05/10/2013 21.23 21.27 21.041 21.25 270,057
05/09/2013 21.48 21.54 21.26 21.3 23,962
05/08/2013 21.63 21.67 21.4729 21.59 33,335
05/07/2013 21.44 21.44 21.21 21.34 134,647
05/06/2013 20.99 21.12 20.9 21.07 223,774
05/03/2013 20.715 21.01 20.715 20.91 122,159
05/02/2013 20.4 20.4 20.4 20.4 643
05/01/2013 20.1 20.15 19.96 20.02 24,906
04/30/2013 20.44 20.7 20.44 20.45 10,669
04/29/2013 20.37 20.59 20.37 20.49 27,114
04/26/2013 20.35 20.42 20.28 20.37 21,754
04/25/2013 20.3 20.34 20.19 20.28 47,741
04/24/2013 20.19 20.35 20.11 20.35 616,134
04/23/2013 19.81 19.88 19.71 19.75 66,582
04/22/2013 19.34 19.62 19.29 19.5 23,938
04/19/2013 19.81 19.89 19.77 19.89 15,723
04/18/2013 19.82 19.85 19.66 19.71 18,702
04/17/2013 20.57 20.57 20.35 20.4 17,582
04/16/2013 20.94 21.2 20.94 21.14 11,137
04/15/2013 20.51 20.54 20.28 20.44 9,842
04/12/2013 20.4 20.52 20.32 20.51 29,381
04/11/2013 20.7 20.8 20.64 20.73 11,221
04/10/2013 20.53 20.79 20.53 20.66 11,986
04/09/2013 20.01 20.32 20.01 20.3 15,734
04/08/2013 20.1 20.27 20.1 20.23 18,898
04/05/2013 19.8 20.26 19.8 20.26 25,506
04/04/2013 20.24 20.39 20.1 20.36 29,891
04/03/2013 20.82 20.83 20.59 20.79 22,000
04/02/2013 21.22 21.42 21.22 21.31 29,895
04/01/2013 21.15 21.15 21.02 21.06 15,845
03/28/2013 21.36 21.39 21.05 21.15 61,902
03/27/2013 21.28 21.45 21.2 21.39 19,516
03/26/2013 21.85 21.85 21.62 21.75 18,552
03/25/2013 22.35 22.35 21.7 21.72 37,135
03/22/2013 22.54 22.68 22.49 22.58 18,712
03/21/2013 22.69 22.79 22.59 22.59 14,230
03/20/2013 23.01 23.21 22.95 23.05 25,527
03/19/2013 22.76 22.85 22.28 22.51 17,586
03/18/2013 22.42 22.82 22.42 22.53 100,490
03/15/2013 22.54 22.65 22.45 22.5 159,406
03/14/2013 22.45 22.53 22.36 22.44 14,362
03/13/2013 22.42 22.44 22.25 22.372 50,029
03/12/2013 22.54 22.63 22.32 22.46 18,318
03/11/2013 22.54 22.7 22.51 22.69 29,231
03/08/2013 22.61 22.7 22.44 22.7 21,706
03/07/2013 22.28 22.44 22.27 22.44 20,255
03/06/2013 21.87 21.99 21.83 21.88 19,000
03/05/2013 21.67 21.8 21.65 21.7 40,845
03/04/2013 21.03 21.53 21.03 21.53 26,000
03/01/2013 20.7 21.005 20.7 20.95 22,637
02/28/2013 21.38 21.39 21.18 21.18 26,816
02/27/2013 21.18 21.43 21.18 21.36 14,729
02/26/2013 21.45 21.45 21.15 21.38 18,845
02/25/2013 21.89 22.06 21.01 21.25 129,349
02/22/2013 21.47 21.64 21.295 21.633 24,200
02/21/2013 20.81 21.05 20.76 20.99 34,223
02/20/2013 22.4 22.49 21.59 21.68 83,437
02/19/2013 23.06 23.26 23.05 23.17 65,548
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.