Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	39.57	40.56	39.44	40.16	9,354,499	+0.12(+0.29%)
Mar 30, 2020	38.48	40.09	38.48	40.04	7,769,027	+1.85(+4.85%)
Mar 27, 2020	36.67	38.78	36.59	38.19	7,543,803	+0.10(+0.26%)
Mar 26, 2020	36.33	38.12	36.33	38.09	7,498,817	+1.78(+4.90%)
Mar 25, 2020	36.10	37.05	35.41	36.31	7,312,812	-0.46(-1.25%)
Mar 24, 2020	36.28	36.87	35.39	36.77	6,816,801	+1.90(+5.44%)
Mar 23, 2020	35.39	36.07	34.29	34.87	6,310,327	-0.58(-1.62%)
Mar 20, 2020	37.05	37.75	35.39	35.45	11,177,743	-0.64(-1.77%)
Mar 19, 2020	34.99	36.77	34.23	36.08	10,270,339	+0.69(+1.96%)
Mar 18, 2020	34.38	35.89	34.38	35.39	5,459,725	-1.41(-3.84%)
Mar 17, 2020	35.29	37.32	35.02	36.80	6,018,559	+2.82(+8.31%)
Mar 16, 2020	33.10	34.96	32.50	33.98	8,170,711	-4.04(-10.62%)
Mar 13, 2020	37.38	38.18	34.69	38.02	13,232,656	+1.37(+3.73%)
Mar 12, 2020	37.14	37.39	35.49	36.65	6,019,898	-3.43(-8.57%)
Mar 11, 2020	41.00	41.19	39.65	40.08	6,483,104	-2.09(-4.95%)
Mar 10, 2020	41.23	42.22	40.44	42.17	10,170,360	+1.50(+3.69%)
Mar 09, 2020	40.95	41.95	40.45	40.67	5,595,393	-2.06(-4.82%)
Mar 06, 2020	42.49	42.84	42.02	42.73	3,824,784	-0.77(-1.78%)
Mar 05, 2020	42.78	43.75	42.75	43.50	6,402,499	-0.20(-0.45%)
Mar 04, 2020	42.51	43.78	42.03	43.70	3,711,717	+2.77(+6.77%)
Mar 03, 2020	41.79	41.95	40.57	40.93	4,724,214	-0.31(-0.76%)

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.