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 30, 2019 39.77 39.94 39.50 39.68 2,738,863 -0.34(-0.86%)
Aug 29, 2019 39.87 40.10 39.83 40.02 3,055,910 +0.55(+1.38%)
Aug 28, 2019 39.48 39.58 39.29 39.48 2,419,020 -0.07(-0.18%)
Aug 27, 2019 39.53 39.75 39.47 39.55 2,648,517 +0.04(+0.11%)
Aug 26, 2019 39.64 39.64 39.19 39.50 2,763,570 +0.22(+0.56%)
Aug 23, 2019 39.90 40.24 39.21 39.28 4,266,770 -0.73(-1.83%)
Aug 22, 2019 40.11 40.17 39.80 40.02 5,169,212 -0.01(-0.02%)
Aug 21, 2019 39.69 40.26 39.64 40.02 6,817,026 +0.70(+1.79%)
Aug 20, 2019 39.56 39.60 39.20 39.32 5,751,101 +0.18(+0.45%)
Aug 19, 2019 39.28 39.34 39.06 39.14 1,726,022 +0.07(+0.18%)
Aug 16, 2019 39.09 39.26 39.03 39.07 1,702,327 +0.14(+0.36%)
Aug 15, 2019 38.81 39.05 38.74 38.93 2,178,343 +0.33(+0.84%)
Aug 14, 2019 39.14 39.37 38.60 38.61 3,169,984 -0.93(-2.34%)
Aug 13, 2019 39.28 39.53 39.13 39.53 3,925,628 +0.44(+1.13%)
Aug 12, 2019 39.47 39.51 38.91 39.09 2,530,571 -0.36(-0.92%)
Aug 09, 2019 39.87 39.90 39.28 39.45 4,683,586 +0.56(+1.43%)
Aug 08, 2019 38.73 39.09 38.58 38.90 2,688,255 +0.59(+1.54%)
Aug 07, 2019 37.99 38.45 37.86 38.31 4,607,551 +0.26(+0.69%)
Aug 06, 2019 38.13 38.35 37.73 38.04 4,513,431 +0.05(+0.14%)
Aug 05, 2019 38.25 38.38 37.64 37.99 4,383,473 -0.63(-1.63%)
Aug 02, 2019 38.72 38.76 38.38 38.62 4,892,818 +0.24(+0.64%)
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.