FinancialContent is the trusted provider of stock market information to the media industry.
Astrazeneca Plc (NY: AZN)
47.59 USD  -2.58 (-5.14%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 48.25 48.70 47.59 47.59 4,537,593 -2.58(-5.14%)
Feb 21, 2020 49.88 50.25 49.68 50.17 4,105,800 +1.23(+2.51%)
Feb 20, 2020 48.88 49.17 48.66 48.94 3,000,186 -0.37(-0.75%)
Feb 19, 2020 49.36 49.56 49.06 49.31 3,269,036 +0.20(+0.41%)
Feb 18, 2020 48.96 49.26 48.59 49.11 3,927,875 +1.26(+2.63%)
Feb 14, 2020 48.22 48.22 47.40 47.85 6,665,300 -1.48(-3.00%)
Feb 13, 2020 48.81 49.75 48.78 49.33 2,805,160 -0.25(-0.50%)
Feb 12, 2020 49.75 49.80 49.36 49.58 2,482,262 -0.20(-0.40%)
Feb 11, 2020 49.94 49.98 49.54 49.78 1,848,824 -0.13(-0.26%)
Feb 10, 2020 49.49 49.94 49.35 49.91 1,983,216 +0.51(+1.03%)
Feb 07, 2020 49.89 49.92 49.37 49.40 1,995,400 -0.63(-1.26%)
Feb 06, 2020 49.69 50.10 49.50 50.03 2,531,040 +0.30(+0.60%)
Feb 05, 2020 49.46 49.85 49.23 49.73 2,302,972 +0.97(+1.99%)
Feb 04, 2020 48.76 49.09 48.72 48.76 1,698,782 +0.25(+0.52%)
Feb 03, 2020 48.62 48.93 48.44 48.51 1,990,923 -0.19(-0.39%)
Jan 31, 2020 49.18 49.18 48.47 48.70 4,129,300 -0.39(-0.79%)
Jan 30, 2020 49.37 49.39 48.94 49.09 5,974,173 -0.57(-1.15%)
Jan 29, 2020 50.09 50.11 49.63 49.66 4,044,843 +0.06(+0.12%)
Jan 28, 2020 49.50 49.71 49.31 49.60 1,765,356 +0.70(+1.43%)
Jan 27, 2020 48.91 49.07 48.61 48.90 2,265,598 -0.38(-0.77%)
Jan 24, 2020 50.52 50.62 49.20 49.28 4,466,500 -0.92(-1.83%)
Jan 23, 2020 50.33 50.35 49.99 50.20 1,560,794 -0.25(-0.50%)
Jan 22, 2020 51.00 51.00 50.33 50.45 1,923,992 -0.35(-0.69%)
Jan 21, 2020 50.48 51.04 50.48 50.80 1,964,105 -0.53(-1.03%)
Jan 17, 2020 51.44 51.55 51.16 51.33 2,685,900 +0.82(+1.62%)
Jan 16, 2020 50.58 50.61 50.22 50.51 3,078,278 -0.29(-0.57%)
Jan 15, 2020 50.54 51.07 50.53 50.80 2,489,351 +0.62(+1.24%)
Jan 14, 2020 49.77 50.24 49.64 50.18 2,230,796 +0.51(+1.03%)
Jan 13, 2020 49.48 49.75 49.42 49.67 2,395,896 -0.18(-0.36%)
Jan 10, 2020 49.87 50.10 49.80 49.85 1,872,900 -0.23(-0.46%)
Jan 09, 2020 50.03 50.17 49.83 50.08 1,959,003 +0.13(+0.26%)
Jan 08, 2020 49.87 50.17 49.74 49.95 1,869,029 -0.12(-0.24%)
Jan 07, 2020 50.14 50.30 49.87 50.07 1,878,313 +0.19(+0.38%)
Jan 06, 2020 50.04 50.22 49.74 49.88 1,992,279 -0.21(-0.42%)
Jan 03, 2020 49.88 50.38 49.83 50.09 1,208,600 -0.30(-0.60%)
Jan 02, 2020 50.30 50.49 50.13 50.39 3,587,263 +0.53(+1.06%)
Dec 31, 2019 49.77 49.94 49.68 49.86 1,750,600 -0.15(-0.30%)
Dec 30, 2019 50.83 50.84 49.81 50.01 1,960,271 -0.43(-0.85%)
Dec 27, 2019 50.57 50.66 50.30 50.44 1,636,100 +0.59(+1.18%)
Dec 26, 2019 49.85 49.95 49.77 49.85 1,013,146 -0.02(-0.04%)
Dec 24, 2019 49.79 49.92 49.60 49.87 755,800 -0.02(-0.04%)
Dec 23, 2019 50.40 50.41 49.76 49.89 3,189,912 -0.57(-1.13%)
Dec 20, 2019 50.54 51.23 50.33 50.46 4,715,300 +0.49(+0.98%)
Dec 19, 2019 49.30 50.13 49.18 49.97 4,377,310 +0.73(+1.48%)
Dec 18, 2019 48.97 49.27 48.85 49.24 3,365,885 +0.27(+0.55%)
Dec 17, 2019 49.05 49.14 48.89 48.97 1,404,977 -0.34(-0.69%)
Dec 16, 2019 49.48 49.60 49.19 49.31 3,149,755 +0.95(+1.96%)
Dec 13, 2019 48.38 48.58 48.20 48.36 1,825,800 +0.44(+0.92%)
Dec 12, 2019 48.05 48.50 47.74 47.92 1,929,974 -0.27(-0.56%)
Dec 11, 2019 48.08 48.50 48.05 48.19 3,233,548 +0.21(+0.44%)
Dec 10, 2019 47.47 48.04 47.45 47.98 3,441,371 +0.21(+0.44%)
Dec 09, 2019 47.62 47.95 47.53 47.77 4,628,077 +0.09(+0.19%)
Dec 06, 2019 47.73 47.78 47.55 47.68 2,477,500 +0.06(+0.13%)
Dec 05, 2019 48.07 48.09 47.51 47.62 2,302,400 -0.58(-1.20%)
Dec 04, 2019 47.71 48.24 47.63 48.20 4,901,004 +0.31(+0.65%)
Dec 03, 2019 47.54 47.97 47.50 47.89 3,058,463 -0.49(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.