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 (%)
Dec 29, 2017		28.44	28.44	28.44	0	+0.48(+1.73%)
Dec 28, 2017	27.85	28.03	27.83	27.96	2,978,928	+0.32(+1.16%)
Dec 27, 2017	27.69	27.70	27.54	27.64	3,131,912	+0.06(+0.21%)
Dec 26, 2017	27.42	27.74	27.42	27.58	2,089,478	+0.03(+0.12%)
Dec 22, 2017	27.50	27.65	27.37	27.55	3,597,895	+0.14(+0.51%)
Dec 21, 2017	27.28	27.47	27.19	27.41	5,089,037	+0.35(+1.30%)
Dec 20, 2017	27.32	27.33	27.00	27.06	1,841,164	-0.11(-0.42%)
Dec 19, 2017	27.24	27.34	27.10	27.17	2,266,963	-0.16(-0.57%)
Dec 18, 2017	27.29	27.50	27.27	27.33	2,021,646	+0.17(+0.63%)
Dec 15, 2017	27.00	27.17	26.96	27.15	2,753,180	-0.13(-0.48%)
Dec 14, 2017	27.46	27.54	27.20	27.28	3,874,978	-0.23(-0.83%)
Dec 13, 2017	27.33	27.59	27.29	27.51	6,067,420	+0.12(+0.45%)
Dec 12, 2017	27.39	27.45	27.28	27.39	2,705,010	+0.25(+0.91%)
Dec 11, 2017	26.92	27.22	26.88	27.15	4,804,579	+0.31(+1.16%)
Dec 08, 2017	26.61	26.87	26.55	26.83	2,954,049	+0.43(+1.61%)
Dec 07, 2017	26.32	26.50	26.28	26.41	4,246,208	+0.11(+0.41%)
Dec 06, 2017	26.33	26.48	26.22	26.30	3,264,538	-0.09(-0.34%)
Dec 05, 2017	26.33	26.54	26.31	26.39	4,095,022	+0.02(+0.09%)
Dec 04, 2017		27.03	26.35	26.37	3,798,990	-0.56(-2.07%)

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.