Free Trial

Akzo Nobel (AKZOY) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free AKZOY Stock Alerts
$23.35
+0.22 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Akzo Nobel Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
+5.99%
3 Month
Performance
-4.65%
6 Month
Performance
-10.02%
Year-To-Date
Performance
-15.83%
1 Year
Performance
-10.91%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

AKZOY Stock Chart for Sunday, June, 2, 2024

AKZOY Chart by TradingView

Akzo Nobel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$23.13$23.35
+0.95%		$23.35$23.0992,008 shs$11.96 billion
05/30/2024$22.87$23.13
+1.14%		$23.19$23.00569,003 shs$11.85 billion
05/29/2024$23.17$22.87
-1.27%		$23.01$22.81312,063 shs$11.72 billion
05/28/2024$23.65$23.17
-2.05%		$23.54$23.13507,187 shs$11.87 billion
05/27/2024$23.65$23.65$23.70$23.32297,400 shs$12.12 billion
05/24/2024$23.31$23.65
+1.46%		$23.70$23.32297,401 shs$12.12 billion
05/23/2024$23.24$23.31
+0.30%		$23.46$23.17288,548 shs$11.94 billion
05/22/2024$23.47$23.24
-0.98%		$23.29$23.05306,715 shs$11.91 billion
05/21/2024$23.57$23.47
-0.42%		$23.47$23.1551,512 shs$12.03 billion
05/20/2024$23.45$23.57
+0.51%		$23.72$23.4668,636 shs$12.08 billion
05/17/2024$23.54$23.45
-0.38%		$23.52$23.3843,188 shs$12.02 billion
05/16/2024$23.70$23.54
-0.68%		$23.69$23.4951,560 shs$12.06 billion
05/15/2024$23.78$23.70
-0.33%		$23.76$23.6053,515 shs$12.14 billion
05/14/2024$23.06$23.78
+3.12%		$23.78$23.5645,772 shs$12.18 billion
05/13/2024$22.62$23.06
+1.95%		$23.23$23.05118,345 shs$11.82 billion
05/10/2024$22.96$22.62
-1.48%		$22.76$22.5335,169 shs$11.59 billion
05/09/2024$22.79$22.96
+0.75%		$23.03$22.92105,685 shs$11.76 billion
05/08/2024$23.00$22.79
-0.91%		$22.96$22.7856,048 shs$11.68 billion
05/07/2024$22.64$23.00
+1.59%		$23.21$23.0086,290 shs$11.78 billion
05/06/2024$22.53$22.64
+0.49%		$22.79$22.56116,882 shs$11.60 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
03/01/2024$24.27$24.49
+0.91%		$24.66$24.3349,444 shs$12.55 billion

Related Companies:
This page (OTCMKTS:AKZOY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets