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 30, 2015	25.53	25.57	25.39	25.43	5,056,001	+0.00(+0.00%)
Nov 27, 2015	25.51	25.57	25.41	25.43	1,676,898	-0.04(-0.18%)
Nov 25, 2015	25.35	25.47	25.47	25.47	5,252,074	+0.13(+0.50%)
Nov 24, 2015	25.09	25.40	25.06	25.35	6,360,916	-0.01(-0.06%)
Nov 23, 2015	25.50	25.64	25.28	25.36	5,246,334	-0.09(-0.35%)
Nov 20, 2015	25.59	25.65	25.44	25.45	6,344,916	+0.05(+0.21%)
Nov 19, 2015	25.43	25.47	25.24	25.40	9,298,472	+0.24(+0.95%)
Nov 18, 2015	25.06	25.21	25.00	25.16	7,515,580	+0.18(+0.72%)
Nov 17, 2015	24.79	25.10	24.71	24.98	7,594,284	+0.50(+2.04%)
Nov 16, 2015	23.94	24.51	23.94	24.48	11,387,158	+1.11(+4.76%)
Nov 13, 2015	22.96	23.42	22.96	23.37	4,117,815	+0.33(+1.43%)
Nov 12, 2015	23.78	23.52	23.05	23.04	3,479,568	-0.74(-3.11%)
Nov 11, 2015	23.84	24.04	23.74	23.78	2,970,678	+0.09(+0.38%)
Nov 10, 2015	23.56	23.72	23.44	23.69	2,651,095	+0.11(+0.48%)
Nov 09, 2015	23.68	23.70	23.42	23.58	2,971,887	-0.39(-1.62%)
Nov 06, 2015	23.97	24.00	23.66	23.97	4,679,814	-0.32(-1.32%)
Nov 05, 2015	24.48	24.48	24.19	24.29	3,252,412	+0.29(+1.21%)
Nov 04, 2015	23.97	24.10	23.65	24.00	5,232,039	-0.13(-0.56%)
Nov 03, 2015	24.05	24.20	23.89	24.13	2,692,138	+0.01(+0.06%)

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.