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 (%)
Dec 31, 2019 43.86 44.01 43.78 43.94 1,986,597 -0.13(-0.30%)
Dec 30, 2019 44.79 44.80 43.89 44.07 2,224,534 -0.38(-0.85%)
Dec 27, 2019 44.56 44.64 44.32 44.45 1,856,662 +0.52(+1.18%)
Dec 26, 2019 43.93 44.02 43.86 43.93 1,149,727 -0.02(-0.04%)
Dec 24, 2019 43.88 43.99 43.71 43.95 857,689 -0.02(-0.04%)
Dec 23, 2019 44.41 44.42 43.85 43.96 3,619,942 -0.50(-1.13%)
Dec 20, 2019 44.54 45.14 44.35 44.47 5,350,968 +0.43(+0.98%)
Dec 19, 2019 43.44 44.17 43.34 44.03 4,967,413 +0.64(+1.48%)
Dec 18, 2019 43.15 43.42 43.05 43.39 3,819,638 +0.24(+0.55%)
Dec 17, 2019 43.22 43.30 43.08 43.15 1,594,381 -0.30(-0.69%)
Dec 16, 2019 43.60 43.71 43.35 43.45 3,574,372 +0.84(+1.96%)
Dec 13, 2019 42.63 42.81 42.47 42.62 2,071,935 +0.39(+0.92%)
Dec 12, 2019 42.34 42.74 42.07 42.23 2,190,153 -0.24(-0.56%)
Dec 11, 2019 42.37 42.74 42.34 42.47 3,669,461 +0.19(+0.44%)
Dec 10, 2019 41.83 42.33 41.81 42.28 3,905,301 +0.19(+0.44%)
Dec 09, 2019 41.96 42.25 41.88 42.10 5,251,986 +0.08(+0.19%)
Dec 06, 2019 42.06 42.10 41.91 42.02 2,811,490 +0.05(+0.13%)
Dec 05, 2019 42.36 42.38 41.87 41.96 2,612,785 -0.51(-1.20%)
Dec 04, 2019 42.04 42.51 41.97 42.47 5,561,706 +0.27(+0.65%)
Dec 03, 2019 41.89 42.27 41.86 42.20 3,470,773 -0.43(-1.01%)
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.