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 (%)
May 29, 2020	49.71	50.00	47.81	49.09	8,469,888	+0.99(+2.06%)
May 28, 2020	48.21	48.59	48.03	48.11	4,967,173	+0.93(+1.96%)
May 27, 2020	46.71	47.18	45.69	47.18	7,795,110	-0.58(-1.21%)
May 26, 2020	49.02	49.08	47.75	47.75	6,257,158	-1.90(-3.82%)
May 22, 2020	49.19	50.05	48.80	49.65	6,707,580	-0.05(-0.11%)
May 21, 2020	51.21	51.65	49.18	49.71	22,705,916	+1.35(+2.79%)
May 20, 2020	48.85	49.22	48.24	48.36	4,490,451	+0.19(+0.39%)
May 19, 2020	48.01	48.61	47.81	48.17	3,637,772	+0.11(+0.22%)
May 18, 2020	48.23	48.55	47.96	48.06	5,477,570	+0.04(+0.07%)
May 15, 2020	47.28	48.02	47.24	48.02	4,133,627	-0.08(-0.17%)
May 14, 2020	48.55	48.97	47.84	48.11	5,557,068	-1.63(-3.27%)
May 13, 2020	49.29	49.98	49.09	49.73	3,815,482	+1.08(+2.22%)
May 12, 2020	48.94	49.30	48.46	48.65	2,470,867	+0.14(+0.30%)
May 11, 2020	47.68	48.67	47.61	48.51	3,442,366	+0.59(+1.24%)
May 08, 2020	47.75	48.16	47.62	47.92	1,846,163	+0.49(+1.04%)
May 07, 2020	48.10	48.23	47.27	47.42	2,921,961	-1.17(-2.41%)
May 06, 2020	48.61	49.19	48.49	48.59	7,345,753	+0.51(+1.07%)
May 05, 2020	47.32	48.37	47.15	48.08	5,091,810	+1.01(+2.14%)
May 04, 2020	46.95	47.07	46.54	47.07	3,172,993	+0.44(+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.