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 (%)
Sep 24, 2020		54.17	54.17	54.17	0	-1.49(-2.68%)
Sep 23, 2020	56.22	56.58	55.58	55.66	2,922,575	+0.22(+0.40%)
Sep 22, 2020	55.29	55.62	54.72	55.44	3,877,558	-0.47(-0.84%)
Sep 21, 2020	55.09	55.91	54.62	55.91	6,791,632	-0.54(-0.96%)
Sep 18, 2020	56.76	56.80	55.96	56.45	2,931,700	+0.51(+0.91%)
Sep 17, 2020	55.74	56.15	55.49	55.94	3,991,102	+0.81(+1.47%)
Sep 16, 2020	55.72	55.98	55.11	55.13	3,950,726	-0.15(-0.27%)
Sep 15, 2020	55.53	55.78	55.12	55.28	4,299,495	+1.26(+2.33%)
Sep 14, 2020	54.23	54.34	53.37	54.02	4,959,342	+0.29(+0.54%)
Sep 11, 2020	53.99	54.15	53.41	53.73	4,627,700	+0.66(+1.24%)
Sep 10, 2020	54.16	54.19	53.04	53.07	4,404,850	-0.57(-1.06%)
Sep 09, 2020	53.83	54.82	53.34	53.64	11,409,589	-1.07(-1.96%)
Sep 08, 2020	54.14	54.94	53.76	54.71	6,632,980	+1.13(+2.11%)
Sep 04, 2020	53.79	54.14	52.57	53.58	4,610,000	-0.58(-1.07%)
Sep 03, 2020	55.35	55.50	53.61	54.16	5,114,866	-1.74(-3.11%)
Sep 02, 2020	55.47	55.99	55.27	55.90	3,610,395	+0.52(+0.94%)

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.