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 (%)
Jul 29, 2016	26.22	26.47	25.81	26.32	14,924,279	-0.12(-0.44%)
Jul 28, 2016	25.09	26.48	25.07	26.44	25,940,916	+2.12(+8.72%)
Jul 27, 2016	23.94	24.34	23.93	24.32	12,221,382	+0.49(+2.04%)
Jul 26, 2016	24.02	24.05	23.71	23.83	10,811,080	-0.19(-0.77%)
Jul 25, 2016	24.00	24.12	23.82	24.02	10,622,440	+0.02(+0.06%)
Jul 22, 2016	23.47	24.08	23.44	24.00	15,983,424	+0.46(+1.97%)
Jul 21, 2016	23.42	23.61	23.42	23.54	12,619,684	-0.03(-0.13%)
Jul 20, 2016	23.36	23.69	23.49	23.57	7,721,262	+0.21(+0.89%)
Jul 19, 2016	23.37	23.47	23.26	23.36	9,265,434	-0.19(-0.82%)
Jul 18, 2016	23.50	23.62	23.47	23.55	7,587,655	+0.24(+1.03%)
Jul 15, 2016	23.39	23.48	23.22	23.31	9,532,744	-0.08(-0.33%)
Jul 14, 2016	23.50	23.52	23.25	23.39	12,325,892	+0.14(+0.60%)
Jul 13, 2016	23.37	23.50	23.25	23.25	12,478,328	-0.03(-0.13%)
Jul 12, 2016	23.03	23.37	23.00	23.28	14,733,366	+0.18(+0.77%)
Jul 11, 2016	23.08	23.28	23.01	23.11	4,894,620	-0.11(-0.46%)
Jul 08, 2016	23.08	23.35	23.21	23.21	4,913,514	+0.00(+0.00%)
Jul 07, 2016	23.36	23.45	23.11	23.21	4,988,922	+0.02(+0.07%)
Jul 06, 2016	22.95	23.21	22.88	23.20	5,644,833	-0.05(-0.20%)
Jul 05, 2016	23.11	23.35	23.11	23.25	5,229,397	-0.21(-0.89%)

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.