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 (%)
Jun 28, 2019	36.19	36.19	35.85	36.00	2,642,584	+0.25(+0.71%)
Jun 27, 2019	35.64	35.91	35.64	35.75	1,930,521	+0.02(+0.05%)
Jun 26, 2019	35.96	35.97	35.55	35.73	1,992,653	-0.38(-1.04%)
Jun 25, 2019	36.31	36.37	35.96	36.11	1,584,627	-0.08(-0.22%)
Jun 24, 2019	36.22	36.32	36.03	36.19	2,224,328	+0.11(+0.31%)
Jun 21, 2019	35.83	36.13	35.46	36.07	3,097,653	-0.22(-0.60%)
Jun 20, 2019	36.56	36.70	36.22	36.29	3,844,646	-0.06(-0.17%)
Jun 19, 2019	35.92	36.41	35.89	36.35	3,470,725	+0.64(+1.78%)
Jun 18, 2019	35.40	35.79	35.33	35.72	3,736,041	+0.85(+2.43%)
Jun 17, 2019	34.50	35.00	34.49	34.87	2,137,354	+0.27(+0.78%)
Jun 14, 2019	34.61	34.85	34.56	34.60	1,694,382	-0.21(-0.60%)
Jun 13, 2019	34.72	34.90	34.54	34.81	2,316,055	-0.02(-0.05%)
Jun 12, 2019	34.47	34.87	34.47	34.83	2,874,793	+0.47(+1.37%)
Jun 11, 2019	34.62	34.66	34.28	34.35	2,726,577	-0.17(-0.51%)
Jun 10, 2019	34.15	34.64	34.08	34.53	3,358,169	+0.50(+1.46%)
Jun 07, 2019	34.18	34.25	33.91	34.03	2,374,290	+0.17(+0.49%)
Jun 06, 2019	33.85	34.14	33.78	33.87	2,590,668	+0.41(+1.23%)
Jun 05, 2019	33.53	33.63	33.39	33.46	2,404,677	-0.20(-0.60%)
Jun 04, 2019	33.52	33.71	33.31	33.66	3,915,897	+0.60(+1.82%)

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.