Astrazeneca Historical Data - AZN

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 7,248.00 -68.00 -0.93% 7,370.00 7,394.00 7,194.00 1,538,801
Nov 14 2019 7,316.00 -71.00 -0.96% 7,431.00 7,479.00 7,293.00 1,441,347
Nov 13 2019 7,387.00 112.00 1.54% 7,270.00 7,427.00 7,256.00 1,462,737
Nov 12 2019 7,275.00 27.00 0.37% 7,238.00 7,324.00 7,219.00 1,577,591
Nov 11 2019 7,248.00 -29.00 -0.4% 7,313.00 7,356.00 7,159.00 1,405,545
Nov 08 2019 7,277.00 -10.00 -0.14% 7,251.00 7,325.00 7,235.00 1,468,053
Nov 07 2019 7,287.00 -50.00 -0.68% 7,372.00 7,390.00 7,267.00 3,107,247
Nov 06 2019 7,337.00 -26.00 -0.35% 7,319.00 7,348.00 7,256.00 2,159,695
Nov 05 2019 7,363.00 -119.00 -1.59% 7,450.00 7,488.00 7,296.00 1,759,472
Nov 04 2019 7,482.00 17.00 0.23% 7,462.00 7,551.00 7,425.00 1,425,844
Nov 01 2019 7,465.00 -36.00 -0.48% 7,542.00 7,598.00 7,426.00 1,532,356
Oct 31 2019 7,501.00 -79.00 -1.04% 7,605.00 7,646.00 7,411.00 3,231,223
Oct 30 2019 7,580.00 193.00 2.61% 7,347.00 7,580.00 7,347.00 1,840,209
Oct 29 2019 7,387.00 -51.00 -0.69% 7,386.00 7,449.00 7,312.00 1,569,295
Oct 28 2019 7,438.00 55.00 0.74% 7,413.00 7,622.00 7,209.00 2,507,167
Oct 25 2019 7,383.00 0.00 +0.00% 7,450.00 7,450.00 7,292.00 0.00
Oct 25 2019 7,383.00 80.00 1.1% 7,450.00 7,450.00 7,292.00 1,488,425
Oct 24 2019 7,303.00 384.00 5.55% 6,963.00 7,348.00 6,956.00 2,518,564
Oct 23 2019 6,919.00 116.00 1.71% 6,800.00 6,919.00 6,784.00 1,928,701
Oct 22 2019 6,803.00 74.00 1.1% 6,720.00 6,856.00 6,699.00 1,288,670
Oct 21 2019 6,729.00 -43.00 -0.63% 6,765.00 6,785.00 6,670.00 1,816,107
Oct 18 2019 6,772.00 -49.00 -0.72% 6,821.00 6,860.00 6,763.00 1,399,239
Oct 17 2019 6,821.00 6.00 0.09% 6,848.00 6,914.00 6,754.00 1,835,171
Oct 16 2019 6,815.00 -70.00 -1.02% 6,906.00 7,027.00 6,770.00 1,834,505
Oct 15 2019 6,885.00 -94.00 -1.35% 6,942.00 6,987.00 6,861.00 1,927,751
Oct 14 2019 6,979.00 63.00 0.91% 6,915.00 7,000.00 6,903.00 2,584,377
Oct 11 2019 6,916.00 -136.00 -1.93% 6,977.00 7,035.00 6,806.00 2,758,016
Oct 10 2019 7,052.00 -39.00 -0.55% 7,089.00 7,101.00 6,992.00 3,188,792
Oct 09 2019 7,091.00 82.00 1.17% 7,001.00 7,114.00 6,977.00 1,514,941
Oct 08 2019 7,009.00 -34.00 -0.48% 7,059.00 7,102.00 7,009.00 1,479,861
Oct 07 2019 7,043.00 45.00 0.64% 6,979.00 7,071.00 6,972.00 2,245,041
Oct 04 2019 6,998.00 58.00 0.84% 6,961.00 7,056.00 6,960.00 1,352,971
Oct 03 2019 6,940.00 41.00 0.59% 6,897.00 6,952.00 6,849.00 2,376,622
Oct 02 2019 6,899.00 -237.00 -3.32% 7,067.00 7,101.00 6,835.00 2,604,640
Oct 01 2019 7,136.00 -125.00 -1.72% 7,228.00 7,263.00 7,096.00 2,307,721
Sep 30 2019 7,261.00 -122.00 -1.65% 7,351.00 7,370.00 7,161.00 2,289,966
Sep 27 2019 7,383.00 4.00 0.05% 7,370.00 7,437.00 7,309.00 1,687,212
Sep 26 2019 7,379.00 51.00 0.7% 7,315.00 7,465.00 7,286.00 4,175,487
Sep 25 2019 7,328.00 83.00 1.15% 7,241.00 7,328.00 7,206.00 2,003,832
Sep 24 2019 7,245.00 75.00 1.05% 7,180.00 7,324.00 7,157.00 2,164,123
Sep 23 2019 7,170.00 3.00 0.04% 7,263.00 7,277.00 7,167.00 5,286,277
Sep 20 2019 7,167.00 40.00 0.56% 7,089.00 7,242.00 7,066.00 4,584,640
Sep 19 2019 7,127.00 180.00 2.59% 6,931.00 7,136.00 6,918.00 2,350,861
Sep 18 2019 6,947.00 56.00 0.81% 6,891.00 6,947.00 6,826.00 1,386,754
Sep 17 2019 6,891.00 98.00 1.44% 6,830.00 6,952.00 6,792.00 1,970,325
Sep 16 2019 6,793.00 -72.00 -1.05% 6,818.00 6,906.00 6,793.00 1,726,320
Sep 13 2019 6,865.00 -39.00 -0.56% 6,904.00 6,909.00 6,803.00 1,707,803
Sep 12 2019 6,904.00 -13.00 -0.19% 6,975.00 6,984.00 6,861.00 3,465,995
Sep 11 2019 6,917.00 70.00 1.02% 6,977.00 7,006.00 6,865.00 2,593,499
Sep 10 2019 6,847.00 -157.00 -2.24% 6,947.00 6,990.00 6,756.00 3,148,552
Sep 09 2019 7,004.00 -251.00 -3.46% 7,265.00 7,312.00 6,963.00 2,255,074
Sep 06 2019 7,255.00 64.00 0.89% 7,174.00 7,279.00 7,149.00 1,602,479
Sep 05 2019 7,191.00 -200.00 -2.71% 7,386.00 7,390.00 7,156.00 2,063,293
Sep 04 2019 7,391.00 -39.00 -0.52% 7,471.00 7,474.00 7,353.00 1,140,931
Sep 03 2019 7,430.00 -111.50 -1.48% 7,520.00 7,543.00 7,393.00 1,804,849
Sep 02 2019 7,541.50 0.00 +0.00% 7,407.00 7,583.00 7,348.00 0.00
Sep 02 2019 7,541.50 8.50 0.11% 7,407.00 7,583.00 7,348.00 1,399,715
Sep 02 2019 7,533.00 215.00 2.94% 7,407.00 7,583.00 7,348.00 1,394,201
Aug 30 2019 7,318.00 -47.00 -0.64% 7,382.00 7,417.00 7,289.00 1,673,468
Aug 29 2019 7,365.00 99.00 1.36% 7,262.00 7,400.00 7,231.00 1,970,102
Aug 28 2019 7,266.00 26.00 0.36% 7,257.00 7,353.00 7,213.00 2,122,662
Aug 27 2019 7,240.00 -73.00 -1.0% 7,255.00 7,295.00 7,152.00 5,398,322
Aug 26 2019 7,313.00 0.00 +0.00% 7,355.00 7,404.00 7,306.00 0.00
Aug 23 2019 7,313.00 -11.00 -0.15% 7,355.00 7,404.00 7,306.00 1,316,770
Aug 22 2019 7,324.00 -88.00 -1.19% 7,427.00 7,479.00 7,304.00 1,930,294
Aug 21 2019 7,412.00 143.00 1.97% 7,246.00 7,437.00 7,170.00 1,634,682
Aug 20 2019 7,269.00 -12.00 -0.16% 7,317.00 7,434.00 7,269.00 1,641,359
Aug 19 2019 7,281.00 25.00 0.34% 7,287.00 7,354.00 7,260.00 2,004,127
Your Recent History
LSE
AZN
Astrazenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191116 21:26:42