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 (%)
Nov 29, 2019	48.35	48.61	48.35	48.48	1,445,200	-0.29(-0.59%)
Nov 27, 2019	48.46	49.00	48.45	48.77	3,655,200	+0.01(+0.02%)
Nov 26, 2019	48.73	48.83	48.62	48.76	1,613,198	-0.01(-0.02%)
Nov 25, 2019	48.78	48.93	48.60	48.77	2,647,020	+0.80(+1.67%)
Nov 22, 2019	48.31	48.39	47.81	47.97	2,010,400	+0.36(+0.76%)
Nov 21, 2019	46.77	47.87	46.67	47.61	2,398,821	+0.60(+1.28%)
Nov 20, 2019	47.12	47.36	46.92	47.01	2,345,916	-0.66(-1.38%)
Nov 19, 2019	48.02	48.03	47.53	47.67	2,185,163	-0.27(-0.56%)
Nov 18, 2019	47.99	48.15	47.78	47.94	1,868,010	+0.50(+1.05%)
Nov 15, 2019	46.83	47.52	46.81	47.44	2,275,900	+0.07(+0.15%)
Nov 14, 2019	47.45	47.51	47.11	47.37	1,498,666	-0.45(-0.94%)
Nov 13, 2019	47.58	47.97	47.45	47.82	2,092,602	+0.74(+1.57%)
Nov 12, 2019	46.98	47.27	46.93	47.08	2,533,484	+0.20(+0.43%)
Nov 11, 2019	46.40	46.98	46.39	46.88	1,958,095	-0.38(-0.80%)
Nov 08, 2019	46.52	47.63	46.31	47.26	5,338,700	+0.46(+0.98%)
Nov 07, 2019	47.10	47.13	46.72	46.80	3,148,312	-0.54(-1.14%)
Nov 06, 2019	47.19	47.45	47.14	47.34	4,024,491	+0.14(+0.30%)
Nov 05, 2019	47.70	47.77	47.08	47.20	3,639,152	-0.91(-1.89%)
Nov 04, 2019	48.52	48.55	48.04	48.11	2,340,908	-0.28(-0.58%)

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.