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, 2017	23.77	23.87	23.55	23.62	4,868,088	-0.09(-0.37%)
Feb 27, 2017	23.51	23.72	23.50	23.71	4,498,733	+0.02(+0.07%)
Feb 24, 2017	23.59	23.70	23.57	23.69	4,384,990	-0.13(-0.54%)
Feb 23, 2017	23.60	23.92	23.59	23.82	6,458,111	+0.48(+2.04%)
Feb 22, 2017	23.10	23.39	23.09	23.34	6,341,616	-0.07(-0.31%)
Feb 21, 2017	23.39	23.51	23.30	23.42	5,540,197	-0.12(-0.51%)
Feb 17, 2017		23.54	23.54	23.54	0	+0.32(+1.39%)
Feb 16, 2017	23.20	23.32	23.13	23.22	5,451,536	-0.06(-0.28%)
Feb 15, 2017	23.05	23.30	23.02	23.28	4,656,000	+0.16(+0.70%)
Feb 14, 2017	22.95	23.17	22.91	23.12	7,009,578	-0.04(-0.17%)
Feb 13, 2017	23.13	23.23	23.07	23.16	7,017,415	+0.09(+0.37%)
Feb 10, 2017	22.84	23.15	22.81	23.07	11,136,569	+0.18(+0.78%)
Feb 09, 2017	22.36	22.93	22.71	22.89	9,297,113	+0.53(+2.38%)
Feb 08, 2017	22.01	22.39	22.01	22.36	6,539,147	+0.28(+1.27%)
Feb 07, 2017	22.02	22.11	21.95	22.08	8,116,507	+0.13(+0.61%)
Feb 06, 2017	21.65	21.96	21.65	21.95	8,064,141	+0.13(+0.61%)
Feb 03, 2017	21.52	21.83	21.52	21.81	13,808,368	+0.28(+1.31%)
Feb 02, 2017	21.10	21.55	21.08	21.53	14,334,150	-0.16(-0.72%)

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.