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 (%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
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.