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 (%)
Sep 24, 2020 54.17 54.17 54.17 0 -1.49(-2.68%)
Sep 23, 2020 56.22 56.58 55.58 55.66 2,922,575 +0.22(+0.40%)
Sep 22, 2020 55.29 55.62 54.72 55.44 3,877,558 -0.47(-0.84%)
Sep 21, 2020 55.09 55.91 54.62 55.91 6,791,632 -0.54(-0.96%)
Sep 18, 2020 56.76 56.80 55.96 56.45 2,931,700 +0.51(+0.91%)
Sep 17, 2020 55.74 56.15 55.49 55.94 3,991,102 +0.81(+1.47%)
Sep 16, 2020 55.72 55.98 55.11 55.13 3,950,726 -0.15(-0.27%)
Sep 15, 2020 55.53 55.78 55.12 55.28 4,299,495 +1.26(+2.33%)
Sep 14, 2020 54.23 54.34 53.37 54.02 4,959,342 +0.29(+0.54%)
Sep 11, 2020 53.99 54.15 53.41 53.73 4,627,700 +0.66(+1.24%)
Sep 10, 2020 54.16 54.19 53.04 53.07 4,404,850 -0.57(-1.06%)
Sep 09, 2020 53.83 54.82 53.34 53.64 11,409,589 -1.07(-1.96%)
Sep 08, 2020 54.14 54.94 53.76 54.71 6,632,980 +1.13(+2.11%)
Sep 04, 2020 53.79 54.14 52.57 53.58 4,610,000 -0.58(-1.07%)
Sep 03, 2020 55.35 55.50 53.61 54.16 5,114,866 -1.74(-3.11%)
Sep 02, 2020 55.47 55.99 55.27 55.90 3,610,395 +0.52(+0.94%)
Sep 01, 2020 55.85 55.90 55.12 55.38 3,962,834 -0.62(-1.11%)
Aug 31, 2020 55.80 56.34 55.61 56.00 3,247,551 +0.31(+0.56%)
Aug 28, 2020 56.19 56.21 55.52 55.69 3,251,800 -0.42(-0.75%)
Aug 27, 2020 57.00 57.00 55.65 56.11 4,194,005 -0.89(-1.56%)
Aug 26, 2020 56.93 57.11 56.51 57.00 2,801,873 -0.01(-0.02%)
Aug 25, 2020 57.17 57.38 56.67 57.01 3,397,817 -0.14(-0.24%)
Aug 24, 2020 57.50 57.92 56.43 57.15 7,373,780 +1.44(+2.58%)
Aug 21, 2020 55.49 55.77 55.24 55.71 3,419,100 -0.78(-1.38%)
Aug 20, 2020 56.28 56.54 55.97 56.49 2,526,972 +0.26(+0.46%)
Aug 19, 2020 57.14 57.35 56.12 56.23 3,320,815 -0.10(-0.18%)
Aug 18, 2020 56.83 56.87 56.15 56.33 4,173,825 -0.13(-0.23%)
Aug 17, 2020 55.94 56.65 55.85 56.46 2,996,663 +1.27(+2.30%)
Aug 14, 2020 55.47 55.60 55.05 55.19 2,893,200 -0.61(-1.09%)
Aug 13, 2020 56.35 56.43 55.69 55.80 3,490,448 -0.94(-1.66%)
Aug 12, 2020 56.30 57.18 56.10 56.74 5,465,218 +1.56(+2.83%)
Aug 11, 2020 55.72 55.74 55.10 55.18 3,947,109 -0.20(-0.36%)
Aug 10, 2020 55.70 55.72 55.06 55.38 2,937,300 -0.03(-0.05%)
Aug 07, 2020 55.78 55.86 54.97 55.41 3,849,200 -0.80(-1.42%)
Aug 06, 2020 56.09 56.24 55.52 56.21 3,529,678 +0.26(+0.46%)
Aug 05, 2020 56.43 56.57 55.82 55.95 3,263,889 -0.13(-0.23%)
Aug 04, 2020 56.08 56.29 55.74 56.08 4,118,748 -0.74(-1.30%)
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.