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 (%)
Jul 31, 2020 51.99 52.11 49.77 50.16 7,612,089 -1.90(-3.64%)
Jul 30, 2020 51.36 52.10 51.03 52.05 9,131,900 +1.12(+2.21%)
Jul 29, 2020 51.30 51.30 50.43 50.93 5,598,021 +0.29(+0.57%)
Jul 28, 2020 51.14 51.34 50.59 50.64 5,535,408 -0.23(-0.46%)
Jul 27, 2020 50.50 50.92 50.33 50.87 6,282,825 +0.70(+1.40%)
Jul 24, 2020 49.73 50.35 49.51 50.17 8,616,913 +0.57(+1.14%)
Jul 23, 2020 51.03 51.11 49.28 49.61 9,607,754 -1.63(-3.18%)
Jul 22, 2020 51.59 52.05 50.57 51.23 10,617,629 -0.98(-1.88%)
Jul 21, 2020 53.63 53.63 52.01 52.21 17,095,784 -0.55(-1.04%)
Jul 20, 2020 56.37 58.39 51.84 52.76 62,590,620 -2.18(-3.96%)
Jul 17, 2020 51.82 55.26 51.82 54.94 27,777,424 +3.30(+6.39%)
Jul 16, 2020 51.22 51.64 50.40 51.64 13,726,755 -0.51(-0.98%)
Jul 15, 2020 50.64 52.91 50.24 52.15 22,063,618 +3.61(+7.45%)
Jul 14, 2020 48.11 48.64 47.86 48.54 8,005,270 +0.67(+1.39%)
Jul 13, 2020 48.49 48.82 47.76 47.87 6,270,629 -0.47(-0.97%)
Jul 10, 2020 48.83 48.92 48.05 48.34 6,021,719 -0.19(-0.39%)
Jul 09, 2020 49.00 49.44 48.16 48.53 4,673,778 -0.20(-0.41%)
Jul 08, 2020 48.29 49.19 48.21 48.73 6,947,382 +0.65(+1.35%)
Jul 07, 2020 48.11 48.81 48.04 48.08 4,166,347 -0.57(-1.16%)
Jul 06, 2020 48.42 49.00 48.30 48.64 5,761,713 +0.27(+0.56%)
Jul 02, 2020 48.22 48.62 48.07 48.37 5,106,199 +0.43(+0.90%)
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.