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 (%)
Oct 31, 2019 42.62 43.23 42.50 43.21 6,432,324 +0.01(+0.02%)
Oct 30, 2019 42.71 43.22 42.49 43.20 4,361,595 +1.26(+3.00%)
Oct 29, 2019 41.79 42.13 41.54 41.94 2,669,888 -0.14(-0.33%)
Oct 28, 2019 42.02 43.18 41.94 42.08 4,914,107 +0.07(+0.17%)
Oct 25, 2019 41.96 42.05 41.51 42.01 3,095,533 +0.37(+0.89%)
Oct 24, 2019 40.96 41.69 40.85 41.64 6,820,745 +2.26(+5.73%)
Oct 23, 2019 39.22 39.43 39.02 39.38 4,202,582 +0.68(+1.75%)
Oct 22, 2019 38.97 39.19 38.68 38.70 3,015,183 +0.18(+0.46%)
Oct 21, 2019 38.66 38.68 38.46 38.53 2,712,188 -0.13(-0.34%)
Oct 18, 2019 38.93 38.95 38.49 38.66 1,877,202 -0.23(-0.59%)
Oct 17, 2019 39.05 39.09 38.75 38.89 2,762,683 +0.30(+0.78%)
Oct 16, 2019 38.76 38.80 38.45 38.59 1,893,044 -0.37(-0.95%)
Oct 15, 2019 38.55 39.02 38.48 38.96 2,556,349 +0.33(+0.84%)
Oct 14, 2019 38.76 39.03 38.61 38.63 3,009,214 +0.23(+0.60%)
Oct 11, 2019 38.54 38.91 38.37 38.40 4,363,456 -0.02(-0.05%)
Oct 10, 2019 38.07 38.59 38.03 38.42 7,079,806 +0.18(+0.46%)
Oct 09, 2019 38.32 38.41 38.20 38.24 2,248,615 +0.32(+0.84%)
Oct 08, 2019 38.27 38.31 37.80 37.93 3,509,916 -0.35(-0.92%)
Oct 07, 2019 38.25 38.60 38.23 38.28 2,558,215 +0.11(+0.30%)
Oct 04, 2019 38.21 38.35 38.01 38.16 2,131,513 +0.12(+0.32%)
Oct 03, 2019 37.79 38.11 37.69 38.04 2,272,602 +0.63(+1.67%)
Oct 02, 2019 37.72 37.87 37.23 37.42 3,566,298 -1.06(-2.75%)
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.