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 (%)
Dec 31, 2019 43.86 44.01 43.78 43.94 1,986,597 -0.13(-0.30%)
Dec 30, 2019 44.79 44.80 43.89 44.07 2,224,534 -0.38(-0.85%)
Dec 27, 2019 44.56 44.64 44.32 44.45 1,856,662 +0.52(+1.18%)
Dec 26, 2019 43.93 44.02 43.86 43.93 1,149,727 -0.02(-0.04%)
Dec 24, 2019 43.88 43.99 43.71 43.95 857,689 -0.02(-0.04%)
Dec 23, 2019 44.41 44.42 43.85 43.96 3,619,942 -0.50(-1.13%)
Dec 20, 2019 44.54 45.14 44.35 44.47 5,350,968 +0.43(+0.98%)
Dec 19, 2019 43.44 44.17 43.34 44.03 4,967,413 +0.64(+1.48%)
Dec 18, 2019 43.15 43.42 43.05 43.39 3,819,638 +0.24(+0.55%)
Dec 17, 2019 43.22 43.30 43.08 43.15 1,594,381 -0.30(-0.69%)
Dec 16, 2019 43.60 43.71 43.35 43.45 3,574,372 +0.84(+1.96%)
Dec 13, 2019 42.63 42.81 42.47 42.62 2,071,935 +0.39(+0.92%)
Dec 12, 2019 42.34 42.74 42.07 42.23 2,190,153 -0.24(-0.56%)
Dec 11, 2019 42.37 42.74 42.34 42.47 3,669,461 +0.19(+0.44%)
Dec 10, 2019 41.83 42.33 41.81 42.28 3,905,301 +0.19(+0.44%)
Dec 09, 2019 41.96 42.25 41.88 42.10 5,251,986 +0.08(+0.19%)
Dec 06, 2019 42.06 42.10 41.91 42.02 2,811,490 +0.05(+0.13%)
Dec 05, 2019 42.36 42.38 41.87 41.96 2,612,785 -0.51(-1.20%)
Dec 04, 2019 42.04 42.51 41.97 42.47 5,561,706 +0.27(+0.65%)
Dec 03, 2019 41.89 42.27 41.86 42.20 3,470,773 -0.43(-1.01%)
Dec 02, 2019 42.89 42.90 42.22 42.63 9,702,851 -0.09(-0.21%)
Nov 29, 2019 42.61 42.84 42.61 42.72 1,640,026 -0.26(-0.59%)
Nov 27, 2019 42.70 43.18 42.69 42.98 4,147,956 +0.01(+0.02%)
Nov 26, 2019 42.94 43.03 42.84 42.97 1,830,672 -0.01(-0.02%)
Nov 25, 2019 42.99 43.12 42.83 42.98 3,003,863 +0.70(+1.67%)
Nov 22, 2019 42.57 42.64 42.13 42.27 2,281,421 +0.32(+0.76%)
Nov 21, 2019 41.21 42.18 41.13 41.95 2,722,205 +0.53(+1.28%)
Nov 20, 2019 41.52 41.73 41.35 41.43 2,662,168 -0.58(-1.38%)
Nov 19, 2019 42.32 42.32 41.88 42.01 2,479,744 -0.24(-0.56%)
Nov 18, 2019 42.29 42.43 42.10 42.24 2,119,835 +0.44(+1.05%)
Nov 15, 2019 41.27 41.88 41.25 41.80 2,582,713 +0.06(+0.15%)
Nov 14, 2019 41.81 41.87 41.51 41.74 1,700,700 -0.40(-0.94%)
Nov 13, 2019 41.93 42.27 41.81 42.14 2,374,704 +0.65(+1.57%)
Nov 12, 2019 41.40 41.66 41.35 41.49 2,875,022 +0.18(+0.43%)
Nov 11, 2019 40.89 41.40 40.88 41.31 2,222,065 -0.33(-0.80%)
Nov 08, 2019 40.99 41.97 40.81 41.65 6,058,408 +0.41(+0.98%)
Nov 07, 2019 41.50 41.53 41.17 41.24 3,572,734 -0.48(-1.14%)
Nov 06, 2019 41.58 41.81 41.54 41.72 4,567,031 +0.12(+0.30%)
Nov 05, 2019 42.03 42.10 41.49 41.59 4,129,744 -0.80(-1.89%)
Nov 04, 2019 42.76 42.78 42.33 42.39 2,656,485 -0.25(-0.58%)
Nov 01, 2019 43.36 43.37 42.54 42.64 3,263,258 -0.56(-1.31%)
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.