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 (%)
Nov 29, 2019	42.61	42.84	42.61	42.72	1,640,026	-0.26(-0.59%)
Nov 27, 2019	42.70	43.18	42.69	42.98	4,147,956	+0.01(+0.02%)
Nov 26, 2019	42.94	43.03	42.84	42.97	1,830,672	-0.01(-0.02%)
Nov 25, 2019	42.99	43.12	42.83	42.98	3,003,863	+0.70(+1.67%)
Nov 22, 2019	42.57	42.64	42.13	42.27	2,281,421	+0.32(+0.76%)
Nov 21, 2019	41.21	42.18	41.13	41.95	2,722,205	+0.53(+1.28%)
Nov 20, 2019	41.52	41.73	41.35	41.43	2,662,168	-0.58(-1.38%)
Nov 19, 2019	42.32	42.32	41.88	42.01	2,479,744	-0.24(-0.56%)
Nov 18, 2019	42.29	42.43	42.10	42.24	2,119,835	+0.44(+1.05%)
Nov 15, 2019	41.27	41.88	41.25	41.80	2,582,713	+0.06(+0.15%)
Nov 14, 2019	41.81	41.87	41.51	41.74	1,700,700	-0.40(-0.94%)
Nov 13, 2019	41.93	42.27	41.81	42.14	2,374,704	+0.65(+1.57%)
Nov 12, 2019	41.40	41.66	41.35	41.49	2,875,022	+0.18(+0.43%)
Nov 11, 2019	40.89	41.40	40.88	41.31	2,222,065	-0.33(-0.80%)
Nov 08, 2019	40.99	41.97	40.81	41.65	6,058,408	+0.41(+0.98%)
Nov 07, 2019	41.50	41.53	41.17	41.24	3,572,734	-0.48(-1.14%)
Nov 06, 2019	41.58	41.81	41.54	41.72	4,567,031	+0.12(+0.30%)
Nov 05, 2019	42.03	42.10	41.49	41.59	4,129,744	-0.80(-1.89%)
Nov 04, 2019	42.76	42.78	42.33	42.39	2,656,485	-0.25(-0.58%)

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.