Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.57 51.06 50.40 50.76 3,583,109 +0.28(+0.56%)
Aug 28, 2020 50.93 50.95 50.32 50.47 3,587,797 -0.38(-0.75%)
Aug 27, 2020 51.66 51.66 50.44 50.86 4,627,357 -0.81(-1.56%)
Aug 26, 2020 51.60 51.76 51.22 51.66 3,091,380 -0.01(-0.02%)
Aug 25, 2020 51.82 52.01 51.36 51.67 3,748,901 -0.13(-0.24%)
Aug 24, 2020 52.12 52.50 51.15 51.80 8,135,687 +1.31(+2.58%)
Aug 21, 2020 50.29 50.54 50.07 50.49 3,772,383 -0.71(-1.38%)
Aug 20, 2020 51.01 51.24 50.73 51.20 2,788,075 +0.24(+0.46%)
Aug 19, 2020 51.79 51.98 50.86 50.96 3,663,943 -0.09(-0.18%)
Aug 18, 2020 51.51 51.54 50.89 51.05 4,605,092 -0.12(-0.23%)
Aug 17, 2020 50.70 51.34 50.62 51.17 3,306,297 +1.15(+2.30%)
Aug 14, 2020 50.28 50.39 49.89 50.02 3,192,144 -0.55(-1.09%)
Aug 13, 2020 51.07 51.15 50.47 50.57 3,851,103 -0.44(-0.87%)
Aug 12, 2020 50.62 51.41 50.44 51.02 6,078,124 +1.40(+2.83%)
Aug 11, 2020 50.10 50.12 49.54 49.62 4,389,764 -0.18(-0.36%)
Aug 10, 2020 50.08 50.10 49.51 49.80 3,266,708 -0.03(-0.05%)
Aug 07, 2020 50.16 50.23 49.43 49.82 4,280,875 -0.72(-1.42%)
Aug 06, 2020 50.43 50.57 49.92 50.54 3,925,520 +0.23(+0.46%)
Aug 05, 2020 50.74 50.87 50.19 50.31 3,629,923 -0.12(-0.23%)
Aug 04, 2020 50.42 50.61 50.12 50.42 4,580,652 -0.67(-1.30%)
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.