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 (%)
Jan 31, 2020 43.34 43.34 42.71 42.91 4,685,969 -0.34(-0.79%)
Jan 30, 2020 43.51 43.52 43.13 43.26 6,779,549 -0.50(-1.15%)
Jan 29, 2020 44.14 44.16 43.73 43.76 4,590,126 +0.05(+0.12%)
Jan 28, 2020 43.62 43.80 43.45 43.71 2,003,343 +0.62(+1.43%)
Jan 27, 2020 43.10 43.24 42.84 43.09 2,571,022 -0.33(-0.77%)
Jan 24, 2020 44.52 44.61 43.36 43.43 5,068,627 -0.81(-1.83%)
Jan 23, 2020 44.35 44.37 44.05 44.24 1,771,204 -0.22(-0.50%)
Jan 22, 2020 44.94 44.94 44.35 44.46 2,183,364 -0.31(-0.69%)
Jan 21, 2020 44.48 44.98 44.48 44.77 2,228,885 -0.47(-1.03%)
Jan 17, 2020 45.33 45.43 45.08 45.23 3,047,985 +0.72(+1.62%)
Jan 16, 2020 44.57 44.60 44.25 44.51 3,493,259 -0.26(-0.57%)
Jan 15, 2020 44.54 45.00 44.53 44.77 2,824,939 +0.55(+1.24%)
Jan 14, 2020 43.86 44.27 43.74 44.22 2,531,528 +0.45(+1.03%)
Jan 13, 2020 43.60 43.84 43.55 43.77 2,718,885 -0.16(-0.36%)
Jan 10, 2020 43.95 44.15 43.88 43.93 2,125,385 -0.20(-0.46%)
Jan 09, 2020 44.09 44.21 43.91 44.13 2,223,095 +0.11(+0.26%)
Jan 08, 2020 43.95 44.21 43.83 44.02 2,120,992 -0.11(-0.24%)
Jan 07, 2020 44.18 44.32 43.95 44.12 2,131,527 +0.17(+0.38%)
Jan 06, 2020 44.10 44.25 43.83 43.95 2,260,857 -0.19(-0.42%)
Jan 03, 2020 43.95 44.40 43.91 44.14 1,371,530 -0.26(-0.60%)
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.