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 29, 2017	33.62	33.91	33.59	33.88	2,471,903	+0.40(+1.19%)
Sep 28, 2017	33.57	33.66	33.43	33.48	2,653,233	+0.17(+0.51%)
Sep 27, 2017		33.52		33.31	4,395,474	-0.04(-0.12%)
Sep 26, 2017	33.47	33.61	33.23	33.35	5,092,462	-0.65(-1.91%)
Sep 25, 2017	33.64	34.02	33.63	34.00	6,183,481	+0.05(+0.15%)
Sep 22, 2017	33.80	34.07	33.67	33.95	10,233,531	+1.14(+3.47%)
Sep 21, 2017	32.91	32.95	32.76	32.81	3,112,304	-0.12(-0.36%)
Sep 20, 2017	32.69	32.95	32.59	32.93	8,170,408	+0.26(+0.80%)
Sep 19, 2017	32.74	32.83	32.61	32.67	4,386,931	+0.25(+0.77%)
Sep 18, 2017	32.46	32.50	32.24	32.42	4,572,950	-0.11(-0.34%)
Sep 15, 2017	32.70	32.71	32.49	32.53	3,100,668	-0.09(-0.28%)
Sep 14, 2017	32.53	32.75	32.51	32.62	3,600,635	-0.03(-0.09%)
Sep 13, 2017	33.03	33.07	32.45	32.65	6,585,843	-0.77(-2.30%)
Sep 12, 2017	32.94	33.49	32.91	33.42	7,552,409	+0.43(+1.30%)
Sep 11, 2017	32.73	33.02	32.67	32.99	12,110,015	+0.74(+2.29%)
Sep 08, 2017	31.72	32.42	31.71	32.25	5,266,413	+0.36(+1.13%)
Sep 07, 2017	31.21	31.97	31.12	31.89	10,258,823	+1.55(+5.11%)
Sep 06, 2017	30.17	30.47	30.17	30.34	9,305,002	+0.27(+0.90%)
Sep 05, 2017	30.41	30.45	29.98	30.07	4,732,353	-0.04(-0.13%)

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.