Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.22	35.87	35.01	35.26	39,879,892	-2.22(-5.93%)
Mar 28, 2019	37.63	37.73	37.36	37.49	5,338,265	+0.29(+0.77%)
Mar 27, 2019	37.15	37.39	36.88	37.20	3,650,036	-0.25(-0.68%)
Mar 26, 2019	37.52	37.66	37.38	37.45	3,561,224	+0.34(+0.92%)
Mar 25, 2019	37.15	37.32	37.00	37.11	3,407,213	-0.03(-0.09%)
Mar 22, 2019	37.02	37.38	37.00	37.15	4,461,368	-0.31(-0.84%)
Mar 21, 2019	37.43	37.76	37.41	37.46	2,791,650	-0.06(-0.16%)
Mar 20, 2019	37.56	37.76	37.32	37.52	4,307,982	+0.13(+0.35%)
Mar 19, 2019	37.41	37.56	37.27	37.39	3,679,554	+0.25(+0.68%)
Mar 18, 2019	37.08	37.28	37.01	37.14	3,527,018	+0.06(+0.16%)
Mar 15, 2019	36.88	37.08	36.71	37.08	10,311,561	+0.21(+0.57%)
Mar 14, 2019	36.88	37.12	36.74	36.87	4,251,184	-0.16(-0.42%)
Mar 13, 2019	36.70	37.06	36.59	37.02	3,409,783	+0.52(+1.43%)
Mar 12, 2019	36.32	36.60	36.32	36.50	4,544,254	-0.30(-0.81%)
Mar 11, 2019	36.33	36.91	36.32	36.80	4,014,693	+0.37(+1.01%)
Mar 08, 2019	36.15	36.45	36.06	36.43	4,746,058	+0.10(+0.26%)
Mar 07, 2019	36.29	36.43	36.05	36.33	6,058,280	-0.32(-0.88%)
Mar 06, 2019	36.95	36.97	36.57	36.66	2,854,941	-0.24(-0.66%)
Mar 05, 2019	36.25	37.16	36.25	36.90	6,498,962	+0.54(+1.49%)
Mar 04, 2019	36.40	36.47	36.10	36.36	4,526,822	-0.06(-0.17%)

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.