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 (%)
Sep 30, 2019	39.46	39.80	39.24	39.28	3,977,640	-0.63(-1.57%)
Sep 27, 2019	40.09	40.17	39.76	39.90	2,609,835	-0.17(-0.42%)
Sep 26, 2019	40.43	40.73	39.98	40.07	5,308,020	+0.11(+0.29%)
Sep 25, 2019	39.90	40.13	39.70	39.95	4,765,318	+0.15(+0.38%)
Sep 24, 2019	39.95	40.16	39.67	39.80	3,283,314	+0.53(+1.35%)
Sep 23, 2019	39.72	39.82	39.27	39.28	2,789,718	-0.54(-1.35%)
Sep 20, 2019	39.84	39.95	39.62	39.81	5,527,203	+0.50(+1.28%)
Sep 19, 2019	39.33	39.52	39.15	39.31	4,718,622	+0.92(+2.39%)
Sep 18, 2019	38.23	38.53	38.20	38.39	2,383,336	+0.39(+1.02%)
Sep 17, 2019	38.00	38.13	37.75	38.01	5,583,823	+0.55(+1.46%)
Sep 16, 2019	37.92	37.94	37.40	37.46	2,839,527	-0.23(-0.61%)
Sep 13, 2019	37.78	38.00	37.65	37.69	4,152,041	-0.11(-0.30%)
Sep 12, 2019	37.76	37.97	37.65	37.80	7,675,285	-0.18(-0.46%)
Sep 11, 2019	37.77	38.07	37.76	37.98	8,900,887	-0.15(-0.39%)
Sep 10, 2019	37.41	38.15	37.18	38.13	4,655,760	-0.47(-1.21%)
Sep 09, 2019	38.76	38.80	38.22	38.60	3,202,291	-0.83(-2.10%)
Sep 06, 2019	39.53	39.72	39.42	39.43	2,143,428	-0.02(-0.04%)
Sep 05, 2019	39.60	39.65	39.27	39.44	1,827,298	-0.51(-1.28%)
Sep 04, 2019	40.02	40.12	39.87	39.95	1,976,612	+0.06(+0.15%)

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.