Astrazeneca Plc (NY: AZN )

55.44 USD -0.47 (-0.84%)
Official Closing Price Updated: 7:58 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 53.40 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%)
Aug 03, 2020 56.68 57.49 56.53 56.82 4,803,191 +1.04(+1.86%)
Jul 31, 2020 57.82 57.95 55.35 55.78 6,844,500 -2.11(-3.64%)
Jul 30, 2020 57.12 57.94 56.75 57.89 8,211,056 +1.25(+2.21%)
Jul 29, 2020 57.05 57.05 56.09 56.64 5,033,527 +0.32(+0.57%)
Jul 28, 2020 56.88 57.10 56.26 56.32 4,977,228 -0.26(-0.46%)
Jul 27, 2020 56.16 56.63 55.97 56.58 5,649,277 +0.78(+1.40%)
Jul 24, 2020 55.31 56.00 55.06 55.80 7,748,000 +0.63(+1.14%)
Jul 23, 2020 56.75 56.84 54.81 55.17 8,638,926 -1.81(-3.18%)
Jul 22, 2020 57.38 57.89 56.24 56.98 9,546,967 -1.09(-1.88%)
Jul 21, 2020 59.65 59.65 57.84 58.07 15,371,878 -0.61(-1.04%)
Jul 20, 2020 62.69 64.94 57.65 58.68 56,279,100 -2.42(-3.96%)
Jul 17, 2020 57.63 61.46 57.63 61.10 24,976,400 +3.67(+6.39%)
Jul 16, 2020 56.96 57.43 56.05 57.43 12,342,575 -0.57(-0.98%)
Jul 15, 2020 56.32 58.84 55.87 58.00 19,838,763 +4.02(+7.45%)
Jul 14, 2020 53.50 54.10 53.23 53.98 7,198,034 +0.74(+1.39%)
Jul 13, 2020 53.93 54.30 53.12 53.24 5,638,311 -0.52(-0.97%)
Jul 10, 2020 54.31 54.40 53.44 53.76 5,414,500 -0.21(-0.39%)
Jul 09, 2020 54.50 54.99 53.56 53.97 4,202,483 -0.22(-0.41%)
Jul 08, 2020 53.71 54.71 53.62 54.19 6,246,821 +0.72(+1.35%)
Jul 07, 2020 53.50 54.28 53.43 53.47 3,746,221 -0.63(-1.16%)
Jul 06, 2020 53.85 54.50 53.72 54.10 5,180,713 +0.30(+0.56%)
Jul 02, 2020 53.63 54.07 53.46 53.80 4,591,300 +0.48(+0.90%)
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.