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 (%)
Feb 28, 2018	33.90	33.91	33.18	33.19	3,592,395	-0.66(-1.95%)
Feb 27, 2018	33.97	34.05	33.78	33.85	1,982,848	-0.34(-0.99%)
Feb 26, 2018	34.03	34.26	34.00	34.19	2,739,585	+0.18(+0.53%)
Feb 23, 2018	33.72	34.02	33.58	34.01	2,803,872	+0.32(+0.95%)
Feb 22, 2018			33.59	33.69	2,593,271	-0.14(-0.41%)
Feb 21, 2018	33.62	34.54	33.62	33.83	4,971,474	+0.19(+0.56%)
Feb 20, 2018	33.53	33.76	33.48	33.64	5,542,964	-0.29(-0.85%)
Feb 16, 2018		33.93	33.93	33.93	0	-0.09(-0.26%)
Feb 15, 2018	33.86	34.06	33.58	34.02	3,489,295	-0.42(-1.22%)
Feb 14, 2018	33.85	34.47	33.81	34.44	4,727,640	+0.38(+1.12%)
Feb 13, 2018	34.20	34.26	33.98	34.06	2,671,145	-0.03(-0.09%)
Feb 12, 2018	33.79	34.34	33.79	34.09	4,868,809	+0.48(+1.43%)
Feb 09, 2018	33.71	33.80	32.85	33.61	8,803,388	-0.49(-1.44%)
Feb 08, 2018	34.42	34.76	34.02	34.10	8,080,361	+0.20(+0.59%)
Feb 07, 2018	33.62	34.25	33.59	33.90	6,604,675	-0.40(-1.17%)
Feb 06, 2018	33.35	34.37	33.25	34.30	10,560,258	+0.21(+0.63%)
Feb 05, 2018	35.31	35.33	33.67	34.09	8,558,391	-1.81(-5.06%)
Feb 02, 2018	35.67	36.29	35.44	35.90	7,475,899	+0.76(+2.16%)

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.