Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.13 45.32 44.82 45.03 2,413,500 -0.39(-0.86%)
Aug 29, 2019 45.25 45.51 45.20 45.42 2,692,884 +0.62(+1.38%)
Aug 28, 2019 44.80 44.92 44.59 44.80 2,131,653 -0.08(-0.18%)
Aug 27, 2019 44.86 45.11 44.79 44.88 2,333,887 +0.05(+0.11%)
Aug 26, 2019 44.98 44.98 44.47 44.83 2,435,272 +0.25(+0.56%)
Aug 23, 2019 45.28 45.67 44.50 44.58 3,759,900 -0.83(-1.83%)
Aug 22, 2019 45.52 45.59 45.17 45.41 4,555,136 -0.01(-0.02%)
Aug 21, 2019 45.04 45.69 44.98 45.42 6,007,198 +0.80(+1.79%)
Aug 20, 2019 44.89 44.94 44.48 44.62 5,067,900 +0.20(+0.45%)
Aug 19, 2019 44.57 44.64 44.33 44.42 1,520,980 +0.08(+0.18%)
Aug 16, 2019 44.36 44.55 44.29 44.34 1,500,100 +0.16(+0.36%)
Aug 15, 2019 44.04 44.32 43.96 44.18 1,919,567 +0.37(+0.84%)
Aug 14, 2019 44.42 44.68 43.80 43.81 2,793,406 -1.05(-2.34%)
Aug 13, 2019 44.57 44.86 44.40 44.86 3,459,284 +0.50(+1.13%)
Aug 12, 2019 44.79 44.84 44.15 44.36 2,229,952 -0.41(-0.92%)
Aug 09, 2019 45.25 45.28 44.58 44.77 4,127,200 +0.63(+1.43%)
Aug 08, 2019 43.95 44.36 43.78 44.14 2,368,904 +0.22(+0.50%)
Aug 07, 2019 43.56 44.08 43.41 43.92 4,018,597 +0.30(+0.69%)
Aug 06, 2019 43.72 43.97 43.26 43.62 3,936,508 +0.06(+0.14%)
Aug 05, 2019 43.86 44.00 43.16 43.56 3,823,162 -0.72(-1.63%)
Aug 02, 2019 44.40 44.44 44.00 44.28 4,267,400 +0.28(+0.64%)
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.