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 (%)
Dec 31, 2018	32.25	32.52	32.23	32.38	1,906,454	+0.18(+0.56%)
Dec 28, 2018	32.02	32.48	31.99	32.20	3,801,296	+0.40(+1.26%)
Dec 27, 2018	31.46	31.80	31.11	31.80	7,143,991	-0.26(-0.82%)
Dec 26, 2018	31.16	32.08	31.12	32.07	5,280,815	+0.64(+2.03%)
Dec 24, 2018	32.29	32.29	31.42	31.43	3,918,698	-0.55(-1.73%)
Dec 21, 2018	32.14	32.58	31.97	31.98	4,041,260	-0.45(-1.39%)
Dec 20, 2018	33.18	33.18	32.28	32.43	5,398,851	+0.06(+0.18%)
Dec 19, 2018	32.81	32.85	32.10	32.37	4,915,918	-0.22(-0.68%)
Dec 18, 2018	32.80	32.90	32.46	32.60	3,380,223	-0.10(-0.31%)
Dec 17, 2018	33.42	33.49	32.54	32.70	5,114,277	-0.68(-2.04%)
Dec 14, 2018	33.42	33.43	33.18	33.38	5,428,380	-0.08(-0.23%)
Dec 13, 2018	33.47	33.68	33.28	33.46	2,416,519	+0.28(+0.85%)
Dec 12, 2018	33.18	33.52	33.16	33.18	5,838,601	+0.21(+0.65%)
Dec 11, 2018	33.37	33.52	32.78	32.96	7,662,509	+0.21(+0.65%)
Dec 10, 2018	33.13	33.13	32.51	32.75	7,993,889	+0.20(+0.60%)
Dec 07, 2018	32.82	33.01	32.50	32.55	4,487,174	-0.59(-1.78%)
Dec 06, 2018	32.97	33.25	32.77	33.14	6,578,927	-0.85(-2.51%)
Dec 04, 2018	34.05	34.40	33.88	33.99	6,984,975	+0.26(+0.78%)

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.