Astrazeneca Historical Data - AZN

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 7,651.00 151.00 2.01% 7,510.00 7,652.00 7,501.00 1,353,193
Jan 27 2020 7,500.00 -159.00 -2.08% 7,550.00 7,597.00 7,452.00 1,910,607
Jan 24 2020 7,659.00 2.00 0.03% 7,638.00 7,775.00 7,638.00 2,140,183
Jan 23 2020 7,657.00 -44.00 -0.57% 7,675.00 7,712.00 7,621.00 1,155,318
Jan 22 2020 7,701.00 -123.00 -1.57% 7,808.00 7,858.00 7,688.00 1,101,151
Jan 21 2020 7,824.00 -13.00 -0.17% 7,798.00 7,824.00 7,648.00 1,738,152
Jan 20 2020 7,837.00 -41.00 -0.52% 7,906.00 7,946.00 7,821.00 520,703
Jan 17 2020 7,878.00 171.00 2.22% 7,739.00 7,948.00 7,692.00 2,149,949
Jan 16 2020 7,707.00 -129.00 -1.65% 7,823.00 7,828.00 7,691.00 1,503,168
Jan 15 2020 7,836.00 145.00 1.89% 7,707.00 7,836.00 7,704.00 1,489,445
Jan 14 2020 7,691.00 41.00 0.54% 7,658.00 7,703.00 7,581.00 1,326,840
Jan 13 2020 7,650.00 5.00 0.07% 7,640.00 7,688.00 7,597.00 1,247,068
Jan 10 2020 7,645.00 -36.00 -0.47% 7,690.00 7,717.00 7,608.00 985,737
Jan 09 2020 7,681.00 55.00 0.72% 7,642.00 7,716.00 7,639.00 1,257,631
Jan 08 2020 7,626.00 -19.00 -0.25% 7,617.00 7,669.00 7,579.00 1,111,005
Jan 07 2020 7,645.00 22.00 0.29% 7,608.00 7,665.00 7,563.00 971,072
Jan 06 2020 7,623.00 -77.00 -1.0% 7,669.00 7,679.00 7,546.00 1,341,153
Jan 03 2020 7,700.00 40.00 0.52% 7,625.00 7,700.00 7,582.00 998,268
Jan 02 2020 7,660.00 53.00 0.7% 7,595.00 7,669.00 7,565.00 1,606,081
Jan 01 2020 7,607.00 0.00 +0.00% 7,603.00 7,613.00 7,535.00 0.00
Dec 31 2019 7,607.00 0.00 +0.00% 7,603.00 7,613.00 7,535.00 0.00
Dec 31 2019 7,607.00 -47.00 -0.61% 7,603.00 7,613.00 7,535.00 576,956
Dec 30 2019 7,654.00 -91.00 -1.17% 7,734.00 7,767.00 7,654.00 1,329,355
Dec 27 2019 7,745.00 31.00 0.4% 7,706.00 7,781.00 7,641.00 808,164
Dec 26 2019 7,714.00 0.00 +0.00% 7,715.00 7,794.00 7,632.00 0.00
Dec 25 2019 7,714.00 0.00 +0.00% 7,715.00 7,794.00 7,632.00 0.00
Dec 24 2019 7,714.00 0.00 +0.00% 7,715.00 7,794.00 7,632.00 0.00
Dec 24 2019 7,714.00 -32.00 -0.41% 7,715.00 7,794.00 7,632.00 355,080
Dec 23 2019 7,746.00 -62.00 -0.79% 7,771.00 7,824.00 7,725.00 2,102,344
Dec 20 2019 7,808.00 174.00 2.28% 7,658.00 7,808.00 7,616.00 5,598,324
Dec 19 2019 7,634.00 154.00 2.06% 7,510.00 7,634.00 7,486.00 12,094,058
Dec 18 2019 7,480.00 30.00 0.4% 7,480.00 7,512.00 7,452.00 1,574,010
Dec 17 2019 7,450.00 56.00 0.76% 7,437.00 7,535.00 7,408.00 1,869,319
Dec 16 2019 7,394.00 177.00 2.45% 7,235.00 7,459.00 7,235.00 1,942,585
Dec 13 2019 7,217.00 -58.00 -0.8% 7,100.00 7,300.00 7,013.00 2,699,146
Dec 12 2019 7,275.00 -31.00 -0.42% 7,316.00 7,381.00 7,257.00 1,280,945
Dec 11 2019 7,306.00 60.00 0.83% 7,290.00 7,342.00 7,273.00 2,243,315
Dec 10 2019 7,246.00 24.00 0.33% 7,243.00 7,247.00 7,128.00 2,144,508
Dec 09 2019 7,222.00 -36.00 -0.5% 7,263.00 7,277.00 7,194.00 2,549,470
Dec 06 2019 7,258.00 29.00 0.4% 7,260.00 7,279.00 7,209.00 2,063,420
Dec 05 2019 7,229.00 -84.00 -1.15% 7,341.00 7,353.00 7,221.00 1,853,352
Dec 04 2019 7,313.00 -21.00 -0.29% 7,313.00 7,320.00 7,213.00 3,272,704
Dec 03 2019 7,334.00 -88.00 -1.19% 7,425.00 7,425.00 7,272.00 3,541,976
Dec 02 2019 7,422.00 -36.00 -0.48% 7,451.00 7,526.00 7,391.00 3,552,708
Nov 29 2019 7,458.00 -42.00 -0.56% 7,458.00 7,528.00 7,441.00 1,091,087
Nov 28 2019 7,500.00 -29.00 -0.39% 7,481.00 7,521.00 7,442.00 428,180
Nov 27 2019 7,529.00 -31.00 -0.41% 7,583.00 7,611.00 7,490.00 917,694
Nov 26 2019 7,560.00 24.00 0.32% 7,559.00 7,567.00 7,484.00 2,368,305
Nov 25 2019 7,536.00 118.00 1.59% 7,439.00 7,564.00 7,383.00 1,955,771
Nov 22 2019 7,418.00 82.00 1.12% 7,355.00 7,543.00 7,337.00 2,025,224
Nov 21 2019 7,336.00 82.00 1.13% 7,233.00 7,376.00 7,157.00 1,798,803
Nov 20 2019 7,254.00 -58.00 -0.79% 7,328.00 7,369.00 7,229.00 1,247,048
Nov 19 2019 7,312.00 -71.00 -0.96% 7,355.00 7,428.00 7,312.00 1,857,145
Nov 18 2019 7,383.00 135.00 1.86% 7,302.00 7,388.00 7,239.00 2,114,178
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
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:20200129 21:31:59