Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.91	36.33	35.87	36.27	6,533,610	+0.12(+0.34%)
Feb 27, 2019	35.86	36.30	35.86	36.14	5,253,493	+0.35(+0.98%)
Feb 26, 2019	35.47	35.93	35.44	35.79	4,945,664	+0.41(+1.16%)
Feb 25, 2019	35.38	35.58	35.24	35.38	7,015,987	+0.48(+1.37%)
Feb 22, 2019	34.48	34.95	34.45	34.91	6,985,679	+0.43(+1.26%)
Feb 21, 2019	34.45	34.53	34.22	34.47	6,792,423	-0.09(-0.25%)
Feb 20, 2019	34.31	34.84	34.31	34.56	8,304,957	+0.06(+0.17%)
Feb 19, 2019	34.05	34.52	34.05	34.50	9,465,884	-0.39(-1.12%)
Feb 15, 2019	34.35	34.97	34.28	34.89	7,518,031	+0.80(+2.35%)
Feb 14, 2019	33.23	34.23	33.16	34.09	14,474,244	+2.90(+9.29%)
Feb 13, 2019	31.41	31.69	31.17	31.19	5,149,398	-0.53(-1.67%)
Feb 12, 2019	31.61	31.81	31.49	31.72	4,373,843	+0.44(+1.42%)
Feb 11, 2019	31.38	31.44	31.16	31.27	4,578,622	-0.28(-0.89%)
Feb 08, 2019	31.46	31.73	31.40	31.56	4,015,809	+0.06(+0.19%)
Feb 07, 2019	31.76	31.76	31.36	31.50	3,937,252	+0.06(+0.19%)
Feb 06, 2019	31.53	31.68	31.41	31.44	3,616,460	-0.11(-0.35%)
Feb 05, 2019	31.46	31.77	31.45	31.55	2,675,926	+0.20(+0.65%)
Feb 04, 2019	31.38	31.39	31.17	31.34	3,111,008	+0.09(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.