Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	41.17	41.65	41.13	41.58	5,698,460	-0.81(-1.91%)
Feb 27, 2019	42.06	42.58	42.06	42.39	4,479,286	+0.41(+0.98%)
Feb 26, 2019	41.60	42.14	41.56	41.98	4,216,822	+0.48(+1.16%)
Feb 25, 2019	41.50	41.73	41.33	41.50	5,982,042	+0.56(+1.37%)
Feb 22, 2019	40.44	40.98	40.41	40.94	5,956,200	+0.51(+1.26%)
Feb 21, 2019	40.41	40.50	40.14	40.43	5,791,424	-0.10(-0.25%)
Feb 20, 2019	40.24	40.86	40.24	40.53	7,081,056	+0.07(+0.17%)
Feb 19, 2019	39.94	40.49	39.94	40.46	8,070,897	-0.46(-1.12%)
Feb 15, 2019	40.29	41.01	40.21	40.92	6,410,100	+0.94(+2.35%)
Feb 14, 2019	38.97	40.15	38.89	39.98	12,341,176	+3.40(+9.29%)
Feb 13, 2019	36.84	37.17	36.56	36.58	4,390,532	-0.62(-1.67%)
Feb 12, 2019	37.07	37.31	36.93	37.20	3,729,270	+0.52(+1.42%)
Feb 11, 2019	36.80	36.87	36.55	36.68	3,903,871	-0.33(-0.89%)
Feb 08, 2019	36.90	37.21	36.83	37.01	3,424,000	+0.07(+0.19%)
Feb 07, 2019	37.25	37.25	36.78	36.94	3,357,020	+0.07(+0.19%)
Feb 06, 2019	36.98	37.15	36.84	36.87	3,083,503	-0.13(-0.35%)
Feb 05, 2019	36.90	37.26	36.89	37.00	2,281,575	+0.24(+0.65%)
Feb 04, 2019	36.80	36.82	36.56	36.76	2,652,539	+0.11(+0.30%)
Feb 01, 2019	36.60	36.88	36.54	36.65	3,587,700	+0.07(+0.19%)
Jan 31, 2019	36.42	36.69	36.22	36.58	4,978,483	+0.63(+1.75%)
Jan 30, 2019	36.08	36.17	35.70	35.95	4,823,513	+0.40(+1.13%)
Jan 29, 2019	35.84	35.89	35.55	35.55	4,498,895	+0.06(+0.17%)
Jan 28, 2019	35.56	35.63	35.30	35.49	3,998,905	-0.26(-0.73%)
Jan 25, 2019	35.87	35.92	35.58	35.75	6,896,500	-0.04(-0.11%)
Jan 24, 2019	36.26	36.28	35.69	35.79	6,285,357	-0.90(-2.45%)
Jan 23, 2019	37.03	37.03	36.45	36.69	7,925,273	+0.42(+1.16%)
Jan 22, 2019	36.49	36.54	36.01	36.27	7,044,059	-0.28(-0.77%)
Jan 18, 2019	36.79	36.84	36.32	36.55	4,366,500	+0.26(+0.72%)
Jan 17, 2019	35.98	36.35	35.95	36.29	4,167,664	+0.50(+1.40%)
Jan 16, 2019	35.77	36.02	35.63	35.79	7,091,452	-0.32(-0.89%)
Jan 15, 2019	35.93	36.21	35.73	36.11	10,138,849	+0.56(+1.58%)
Jan 14, 2019	36.54	36.55	35.42	35.55	13,875,433	-1.40(-3.79%)
Jan 11, 2019	37.67	37.74	36.88	36.95	5,401,000	-1.31(-3.42%)
Jan 10, 2019	38.04	38.38	37.89	38.26	4,808,976	+0.46(+1.22%)
Jan 09, 2019	38.15	38.37	37.80	37.80	6,482,042	-0.33(-0.87%)
Jan 08, 2019	38.38	38.58	38.03	38.13	4,697,371	-0.65(-1.68%)
Jan 07, 2019	39.00	39.14	38.70	38.78	5,738,691	-0.40(-1.02%)
Jan 04, 2019	38.82	39.38	38.68	39.18	2,853,900	+0.85(+2.22%)
Jan 03, 2019	38.38	38.84	38.31	38.33	5,013,538	+0.53(+1.40%)
Jan 02, 2019	37.72	38.00	37.59	37.80	3,594,017	-0.18(-0.47%)
Dec 31, 2018	37.82	38.14	37.80	37.98	1,625,500	+0.21(+0.56%)
Dec 28, 2018	37.55	38.09	37.52	37.77	3,241,100	+0.47(+1.26%)
Dec 27, 2018	36.90	37.30	36.49	37.30	6,091,182	-0.31(-0.82%)
Dec 26, 2018	36.55	37.62	36.50	37.61	4,502,582	+0.75(+2.03%)
Dec 24, 2018	37.87	37.87	36.85	36.86	3,341,200	-0.65(-1.73%)
Dec 21, 2018	37.70	38.21	37.49	37.51	3,445,700	-0.53(-1.39%)
Dec 20, 2018	38.91	38.91	37.86	38.04	4,603,223	+0.07(+0.18%)
Dec 19, 2018	38.48	38.53	37.65	37.97	4,191,460	-0.26(-0.68%)
Dec 18, 2018	38.47	38.59	38.07	38.23	2,882,080	-0.12(-0.31%)
Dec 17, 2018	39.20	39.28	38.16	38.35	4,360,587	-0.80(-2.04%)
Dec 14, 2018	39.20	39.21	38.91	39.15	4,628,400	-0.09(-0.23%)
Dec 13, 2018	39.26	39.50	39.03	39.24	2,060,397	+0.33(+0.85%)
Dec 12, 2018	38.91	39.31	38.89	38.91	4,978,167	+0.25(+0.65%)
Dec 11, 2018	39.14	39.31	38.45	38.66	6,533,286	+0.25(+0.65%)
Dec 10, 2018	38.86	38.86	38.13	38.41	6,815,830	+0.23(+0.60%)
Dec 07, 2018	38.49	38.71	38.12	38.18	3,825,900	-0.69(-1.78%)
Dec 06, 2018	38.67	39.00	38.43	38.87	5,609,391	-1.00(-2.51%)
Dec 04, 2018	39.94	40.35	39.73	39.87	5,955,600	+0.31(+0.78%)