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 (%)
Feb 28, 2020 39.28 39.63 38.63 39.38 6,290,858 -1.14(-2.82%)
Feb 27, 2020 41.71 41.81 40.51 40.53 4,509,811 -1.39(-3.32%)
Feb 26, 2020 41.87 42.28 41.65 41.92 4,426,116 +0.43(+1.04%)
Feb 25, 2020 42.36 42.39 41.14 41.49 4,933,093 -0.45(-1.07%)
Feb 24, 2020 42.52 42.91 41.94 41.94 5,149,304 -2.27(-5.14%)
Feb 21, 2020 43.95 44.28 43.78 44.21 4,659,301 +1.08(+2.51%)
Feb 20, 2020 43.07 43.33 42.88 43.13 3,404,640 -0.33(-0.75%)
Feb 19, 2020 43.50 43.67 43.23 43.45 3,709,733 +0.18(+0.41%)
Feb 18, 2020 43.14 43.40 42.82 43.28 4,457,390 +1.11(+2.63%)
Feb 14, 2020 42.49 42.49 41.77 42.17 7,563,846 -1.30(-3.00%)
Feb 13, 2020 43.01 43.84 42.99 43.47 3,183,322 -0.22(-0.50%)
Feb 12, 2020 43.84 43.88 43.50 43.69 2,816,894 -0.18(-0.40%)
Feb 11, 2020 44.01 44.04 43.65 43.87 2,098,063 -0.11(-0.26%)
Feb 10, 2020 43.61 44.01 43.49 43.98 2,250,572 +0.45(+1.03%)
Feb 07, 2020 43.96 43.99 43.51 43.53 2,264,399 -0.56(-1.26%)
Feb 06, 2020 43.79 44.15 43.62 44.09 2,872,248 +0.26(+0.60%)
Feb 05, 2020 43.58 43.93 43.38 43.82 2,613,434 +0.85(+1.99%)
Feb 04, 2020 42.97 43.26 42.93 42.97 1,927,794 +0.22(+0.52%)
Feb 03, 2020 42.84 43.12 42.69 42.75 2,259,318 -0.17(-0.39%)
Jan 31, 2020 43.34 43.34 42.71 42.91 4,685,969 -0.34(-0.79%)
Jan 30, 2020 43.51 43.52 43.13 43.26 6,779,549 -0.50(-1.15%)
Jan 29, 2020 44.14 44.16 43.73 43.76 4,590,126 +0.05(+0.12%)
Jan 28, 2020 43.62 43.80 43.45 43.71 2,003,343 +0.62(+1.43%)
Jan 27, 2020 43.10 43.24 42.84 43.09 2,571,022 -0.33(-0.77%)
Jan 24, 2020 44.52 44.61 43.36 43.43 5,068,627 -0.81(-1.83%)
Jan 23, 2020 44.35 44.37 44.05 44.24 1,771,204 -0.22(-0.50%)
Jan 22, 2020 44.94 44.94 44.35 44.46 2,183,364 -0.31(-0.69%)
Jan 21, 2020 44.48 44.98 44.48 44.77 2,228,885 -0.47(-1.03%)
Jan 17, 2020 45.33 45.43 45.08 45.23 3,047,985 +0.72(+1.62%)
Jan 16, 2020 44.57 44.60 44.25 44.51 3,493,259 -0.26(-0.57%)
Jan 15, 2020 44.54 45.00 44.53 44.77 2,824,939 +0.55(+1.24%)
Jan 14, 2020 43.86 44.27 43.74 44.22 2,531,528 +0.45(+1.03%)
Jan 13, 2020 43.60 43.84 43.55 43.77 2,718,885 -0.16(-0.36%)
Jan 10, 2020 43.95 44.15 43.88 43.93 2,125,385 -0.20(-0.46%)
Jan 09, 2020 44.09 44.21 43.91 44.13 2,223,095 +0.11(+0.26%)
Jan 08, 2020 43.95 44.21 43.83 44.02 2,120,992 -0.11(-0.24%)
Jan 07, 2020 44.18 44.32 43.95 44.12 2,131,527 +0.17(+0.38%)
Jan 06, 2020 44.10 44.25 43.83 43.95 2,260,857 -0.19(-0.42%)
Jan 03, 2020 43.95 44.40 43.91 44.14 1,371,530 -0.26(-0.60%)
Jan 02, 2020 44.32 44.49 44.17 44.40 4,070,860 +0.47(+1.06%)
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.