Historical Data for Astrazeneca PLC (AZN)

$ 55.90   -0.39 (-0.69%) Volume: 2.01m 1:43 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 56.35 56.43 55.76 55.90 2.01m -0.39 -0.69% 55.90 112.64m 18,991
08/12/20 56.30 57.18 56.10 56.74 5.46m 1.5476 2.83% 56.29 309.49m 40,722
08/11/20 55.72 55.74 55.10 55.18 3.94m -0.198414 -0.36% 54.7424 218.61m 30,571
08/10/20 55.70 55.72 55.06 55.38 2.93m -0.029762 -0.05% 54.9408 162.4m 27,446
08/07/20 55.78 55.86 54.97 55.41 3.85m -0.793655 -1.42% 54.9705 213.16m 36,774
08/06/20 56.09 56.24 55.52 56.21 3.53m 0.257937 0.46% 55.7642 196.98m 34,563
08/05/20 56.43 56.57 55.82 55.95 3.25m -0.128969 -0.23% 55.5063 182.61m 29,983
08/04/20 56.08 56.2888 55.74 56.08 4.11m -0.734131 -1.30% 55.6352 230.63m 35,240
08/03/20 56.68 57.488 56.53 56.82 4.8m 1.0318 1.86% 56.3694 273.16m 43,111
07/31/20 57.82 57.95 55.35 55.78 6.84m -2.0933 -3.64% 55.3376 384.78m 62,014
07/30/20 57.12 57.94 56.75 57.89 8.21m 1.2401 2.21% 57.4309 471.28m 63,008
07/29/20 57.05 57.05 56.09 56.64 5.02m 0.317462 0.57% 56.1908 283.61m 42,419
07/28/20 56.88 57.10 56.26 56.32 4.97m -0.257938 -0.46% 55.8733 281.72m 46,122
07/27/20 56.16 56.63 55.97 56.58 5.64m 0.773814 1.40% 56.1313 317.74m 49,688
07/24/20 55.31 56.00 55.06 55.80 7.73m 0.625003 1.14% 55.3575 430.1m 65,638
07/23/20 56.75 56.84 54.81 55.17 8.45m -1.7956 -3.18% 54.7324 470.94m 72,194
07/22/20 57.38 57.89 56.24 56.98 9.53m -1.0814 -1.88% 56.5281 542.93m 80,010
07/21/20 59.65 59.65 57.8398 58.07 15.35m -0.605162 -1.04% 57.6094 900.51m 125,450
07/20/20 62.69 64.94 57.65 58.68 56.14m -2.4008 -3.96% 58.2146 3.37b 404,069
07/17/20 57.65 61.46 57.63 61.10 24.32m 3.6409 6.39% 60.6154 1.45b 159,661
07/16/20 56.96 57.43 56.05 57.43 12.32m -0.565479 -0.98% 56.9745 701.19m 83,516
07/15/20 56.32 58.84 55.8699 58.00 19.74m 3.9881 7.45% 57.54 1.14b 133,642
07/14/20 53.50 54.10 53.23 53.98 7.2m 0.734131 1.39% 53.5519 385.7m 39,111
07/13/20 53.93 54.30 53.12 53.24 5.93m -0.515875 -0.97% 52.8178 319.54m 34,667