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 49.77 49.94 49.68 49.86 1,750,600 -0.15(-0.30%)
Dec 30, 2019 50.83 50.84 49.81 50.01 1,960,271 -0.43(-0.85%)
Dec 27, 2019 50.57 50.66 50.30 50.44 1,636,100 +0.59(+1.18%)
Dec 26, 2019 49.85 49.95 49.77 49.85 1,013,146 -0.02(-0.04%)
Dec 24, 2019 49.79 49.92 49.60 49.87 755,800 -0.02(-0.04%)
Dec 23, 2019 50.40 50.41 49.76 49.89 3,189,912 -0.57(-1.13%)
Dec 20, 2019 50.54 51.23 50.33 50.46 4,715,300 +0.49(+0.98%)
Dec 19, 2019 49.30 50.13 49.18 49.97 4,377,310 +0.73(+1.48%)
Dec 18, 2019 48.97 49.27 48.85 49.24 3,365,885 +0.27(+0.55%)
Dec 17, 2019 49.05 49.14 48.89 48.97 1,404,977 -0.34(-0.69%)
Dec 16, 2019 49.48 49.60 49.19 49.31 3,149,755 +0.95(+1.96%)
Dec 13, 2019 48.38 48.59 48.20 48.36 1,825,800 +0.44(+0.92%)
Dec 12, 2019 48.05 48.50 47.74 47.92 1,929,974 -0.27(-0.56%)
Dec 11, 2019 48.08 48.50 48.05 48.19 3,233,548 +0.21(+0.44%)
Dec 10, 2019 47.47 48.04 47.45 47.98 3,441,371 +0.21(+0.44%)
Dec 09, 2019 47.62 47.95 47.53 47.77 4,628,077 +0.09(+0.19%)
Dec 06, 2019 47.73 47.78 47.55 47.68 2,477,500 +0.06(+0.13%)
Dec 05, 2019 48.07 48.09 47.51 47.62 2,302,400 -0.58(-1.20%)
Dec 04, 2019 47.71 48.24 47.63 48.20 4,901,004 +0.31(+0.65%)
Dec 03, 2019 47.54 47.97 47.50 47.89 3,058,463 -0.49(-1.01%)
Dec 02, 2019 48.67 48.68 47.91 48.38 8,550,202 -0.10(-0.21%)
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%)
Nov 01, 2019 49.21 49.22 48.27 48.39 2,875,600 -0.64(-1.31%)
Oct 31, 2019 48.37 49.06 48.23 49.03 5,668,197 +0.01(+0.02%)
Oct 30, 2019 48.47 49.05 48.22 49.02 3,843,460 +1.43(+3.00%)
Oct 29, 2019 47.42 47.81 47.14 47.59 2,352,719 -0.16(-0.34%)
Oct 28, 2019 47.69 49.00 47.59 47.75 4,330,336 +0.08(+0.17%)
Oct 25, 2019 47.62 47.72 47.11 47.67 2,727,800 +0.42(+0.89%)
Oct 24, 2019 46.48 47.31 46.36 47.25 6,010,475 +2.56(+5.73%)
Oct 23, 2019 44.51 44.74 44.28 44.69 3,703,337 +0.77(+1.75%)
Oct 22, 2019 44.22 44.47 43.89 43.92 2,656,995 +0.20(+0.46%)
Oct 21, 2019 43.87 43.90 43.65 43.72 2,389,994 -0.15(-0.34%)
Oct 18, 2019 44.18 44.20 43.67 43.87 1,654,200 -0.26(-0.59%)
Oct 17, 2019 44.32 44.36 43.97 44.13 2,434,491 +0.34(+0.78%)
Oct 16, 2019 43.99 44.03 43.63 43.79 1,668,160 -0.42(-0.95%)
Oct 15, 2019 43.75 44.28 43.67 44.21 2,252,668 +0.37(+0.84%)
Oct 14, 2019 43.99 44.29 43.82 43.84 2,651,735 +0.26(+0.60%)
Oct 11, 2019 43.74 44.16 43.54 43.58 3,845,100 -0.02(-0.05%)
Oct 10, 2019 43.20 43.80 43.16 43.60 6,238,761 +0.20(+0.46%)
Oct 09, 2019 43.49 43.59 43.35 43.40 1,981,491 +0.36(+0.84%)
Oct 08, 2019 43.43 43.47 42.90 43.04 3,092,956 -0.40(-0.92%)
Oct 07, 2019 43.41 43.80 43.38 43.44 2,254,312 +0.13(+0.30%)
Oct 04, 2019 43.36 43.52 43.13 43.31 1,878,300 +0.14(+0.32%)
Oct 03, 2019 42.88 43.25 42.77 43.17 2,002,629 +0.71(+1.67%)
Oct 02, 2019 42.81 42.98 42.25 42.46 3,142,640 -1.20(-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.