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 (%)
Feb 28, 2018	28.57	28.58	27.97	27.97	4,262,176	-0.56(-1.95%)
Feb 27, 2018	28.63	28.70	28.47	28.53	2,352,538	-0.29(-0.99%)
Feb 26, 2018	28.68	28.88	28.66	28.82	3,250,364	+0.15(+0.53%)
Feb 23, 2018	28.42	28.68	28.30	28.67	3,326,637	+0.27(+0.95%)
Feb 22, 2018			28.31	28.40	3,076,771	-0.12(-0.41%)
Feb 21, 2018	28.34	29.11	28.34	28.51	5,898,376	+0.16(+0.57%)
Feb 20, 2018	28.26	28.45	28.22	28.35	6,576,417	-0.24(-0.85%)
Feb 16, 2018		28.60	28.60	28.60	0	-0.08(-0.26%)
Feb 15, 2018	28.54	28.71	28.30	28.67	4,139,853	+0.45(+1.58%)
Feb 14, 2018	27.74	28.25	27.71	28.23	5,768,190	+0.31(+1.12%)
Feb 13, 2018	28.03	28.08	27.85	27.92	3,259,062	-0.02(-0.09%)
Feb 12, 2018	27.69	28.14	27.69	27.94	5,940,431	+0.39(+1.43%)
Feb 09, 2018	27.63	27.70	26.92	27.55	10,741,008	-0.40(-1.44%)
Feb 08, 2018	28.21	28.49	27.88	27.95	9,858,844	+0.16(+0.59%)
Feb 07, 2018	27.56	28.07	27.53	27.78	8,058,360	-0.33(-1.17%)
Feb 06, 2018	27.33	28.17	27.25	28.11	12,884,564	+0.18(+0.63%)
Feb 05, 2018	28.94	28.96	27.60	27.94	10,442,088	-1.49(-5.06%)
Feb 02, 2018	29.24	29.74	29.05	29.42	9,121,340	+0.62(+2.16%)

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.