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 49.18 49.18 48.47 48.70 4,129,300 -0.39(-0.79%)
Jan 30, 2020 49.37 49.39 48.94 49.09 5,974,173 -0.57(-1.15%)
Jan 29, 2020 50.09 50.11 49.63 49.66 4,044,843 +0.06(+0.12%)
Jan 28, 2020 49.50 49.71 49.31 49.60 1,765,356 +0.70(+1.43%)
Jan 27, 2020 48.91 49.07 48.61 48.90 2,265,598 -0.38(-0.77%)
Jan 24, 2020 50.52 50.62 49.20 49.28 4,466,500 -0.92(-1.83%)
Jan 23, 2020 50.33 50.35 49.99 50.20 1,560,794 -0.25(-0.50%)
Jan 22, 2020 51.00 51.00 50.33 50.45 1,923,992 -0.35(-0.69%)
Jan 21, 2020 50.48 51.04 50.48 50.80 1,964,105 -0.53(-1.03%)
Jan 17, 2020 51.44 51.55 51.16 51.33 2,685,900 +0.82(+1.62%)
Jan 16, 2020 50.58 50.61 50.22 50.51 3,078,278 -0.29(-0.57%)
Jan 15, 2020 50.54 51.07 50.53 50.80 2,489,351 +0.62(+1.24%)
Jan 14, 2020 49.77 50.24 49.64 50.18 2,230,796 +0.51(+1.03%)
Jan 13, 2020 49.48 49.75 49.42 49.67 2,395,896 -0.18(-0.36%)
Jan 10, 2020 49.87 50.10 49.80 49.85 1,872,900 -0.23(-0.46%)
Jan 09, 2020 50.03 50.17 49.83 50.08 1,959,003 +0.13(+0.26%)
Jan 08, 2020 49.87 50.17 49.74 49.95 1,869,029 -0.12(-0.24%)
Jan 07, 2020 50.14 50.30 49.87 50.07 1,878,313 +0.19(+0.38%)
Jan 06, 2020 50.04 50.22 49.74 49.88 1,992,279 -0.21(-0.42%)
Jan 03, 2020 49.88 50.38 49.83 50.09 1,208,600 -0.30(-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.