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 (%)
Jul 31, 2017	24.88	24.89	24.36	24.36	13,377,452	-0.07(-0.30%)
Jul 28, 2017	23.68	24.51	23.67	24.43	16,462,627	+1.12(+4.81%)
Jul 27, 2017	23.22	23.54	22.95	23.31	33,663,492	-4.08(-14.91%)
Jul 26, 2017	27.40	27.44	27.21	27.40	5,036,708	+0.13(+0.47%)
Jul 25, 2017	27.45	27.49	27.15	27.27	3,931,945	-0.06(-0.21%)
Jul 24, 2017	27.15	27.43	27.07	27.32	5,099,245	-0.16(-0.59%)
Jul 21, 2017	27.45	27.50	27.36	27.49	4,463,125	+0.13(+0.47%)
Jul 20, 2017	27.18	27.43	27.18	27.36	4,169,842	+0.23(+0.86%)
Jul 19, 2017	27.19	27.25	27.04	27.12	5,812,561	+0.07(+0.27%)
Jul 18, 2017	27.00	27.14	26.93	27.05	4,490,096	+0.10(+0.39%)
Jul 17, 2017		27.28	26.88	26.94	5,229,109	-0.40(-1.45%)
Jul 14, 2017	26.56	27.85	26.42	27.34	14,440,687	+1.19(+4.57%)
Jul 13, 2017		27.01	26.04	26.15	26,234,204	-0.43(-1.61%)
Jul 12, 2017	27.30	27.54	26.55	26.57	12,313,528	-0.26(-0.96%)
Jul 11, 2017	26.76	26.96	26.73	26.83	4,443,336	-0.31(-1.16%)
Jul 10, 2017	27.21	27.28	27.09	27.15	3,135,177	-0.10(-0.36%)
Jul 07, 2017	27.09	27.32	27.08	27.24	3,492,853	+0.09(+0.33%)
Jul 06, 2017	27.25	27.28	27.04	27.15	4,936,272	-0.42(-1.52%)
Jul 05, 2017	27.17	27.60	27.15	27.57	3,194,560	+0.23(+0.83%)

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.