Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.52	35.81	35.47	35.53	3,082,417	-0.06(-0.17%)
Apr 27, 2018	35.37	35.65	35.28	35.59	3,070,755	+0.29(+0.82%)
Apr 26, 2018	35.38	35.50	35.24	35.30	2,841,587	+0.01(+0.03%)
Apr 25, 2018	35.18	35.37	34.89	35.29	3,351,201	+0.17(+0.48%)
Apr 24, 2018	35.37	35.45	35.01	35.12	3,621,786	-0.40(-1.13%)
Apr 23, 2018	35.58	35.58	35.39	35.52	2,833,390	+0.18(+0.51%)
Apr 20, 2018	35.41	35.50	35.28	35.34	2,488,541	-0.06(-0.17%)
Apr 19, 2018	35.82	36.04	35.36	35.40	9,806,957	-0.58(-1.61%)
Apr 18, 2018	35.85	36.02	35.75	35.98	2,801,034	+0.12(+0.33%)
Apr 17, 2018	35.75	35.90	35.70	35.86	3,079,810	+0.11(+0.31%)
Apr 16, 2018	35.97	36.03	35.48	35.75	4,384,993	-0.57(-1.57%)
Apr 13, 2018	36.32	36.38	36.20	36.32	3,158,126	-0.04(-0.11%)
Apr 12, 2018	36.42	36.56	36.36	36.36	3,596,697	-0.08(-0.22%)
Apr 11, 2018	36.40	36.60	36.33	36.44	5,384,395	-0.25(-0.68%)
Apr 10, 2018	36.30	36.75	36.16	36.69	6,668,302	+0.79(+2.20%)
Apr 09, 2018	35.76	36.03	35.65	35.90	4,309,845	+0.48(+1.36%)
Apr 06, 2018	35.59	35.90	35.24	35.42	4,298,689	+0.07(+0.20%)
Apr 05, 2018	35.13	35.71	35.11	35.35	3,742,417	+0.13(+0.37%)
Apr 04, 2018	34.77	35.26	34.72	35.22	3,138,841	+0.00(+0.00%)
Apr 03, 2018	35.26	35.35	34.93	35.22	4,806,120	+0.53(+1.53%)
Apr 02, 2018	34.89	35.18	34.48	34.69	3,709,305	-0.28(-0.80%)
Mar 29, 2018		34.97	34.97	34.97	0	-0.16(-0.46%)
Mar 28, 2018	35.01	35.53	34.99	35.13	5,121,748	+0.46(+1.33%)
Mar 27, 2018	34.89	35.17	34.63	34.67	3,937,954	-0.09(-0.26%)
Mar 26, 2018	34.87	34.94	34.29	34.76	3,749,550	+0.59(+1.73%)
Mar 23, 2018	34.37	34.51	34.11	34.17	3,967,145	-0.30(-0.87%)
Mar 22, 2018	34.43	34.72	34.40	34.47	3,683,550	-0.14(-0.40%)
Mar 21, 2018	34.75	34.83	34.58	34.61	2,619,624	-0.16(-0.46%)
Mar 20, 2018	34.67	34.86	34.51	34.77	3,495,337	+0.20(+0.58%)
Mar 19, 2018	34.83	34.87	34.37	34.57	6,252,358	-0.02(-0.06%)
Mar 16, 2018	34.14	34.62	34.12	34.59	4,318,202	+0.77(+2.28%)
Mar 15, 2018	34.14	34.19	33.75	33.82	2,193,564	-0.02(-0.06%)
Mar 14, 2018	33.86	34.10	33.65	33.84	2,721,350	+0.02(+0.06%)
Mar 13, 2018	33.96	34.11	33.81	33.82	4,037,165	-0.03(-0.09%)
Mar 12, 2018	33.98	34.05	33.77	33.85	2,527,611	+0.06(+0.18%)
Mar 09, 2018	33.74	33.88	33.66	33.79	2,299,863	+0.01(+0.03%)
Mar 08, 2018	33.80	34.05	33.69	33.78	1,793,751	+0.07(+0.21%)
Mar 07, 2018		33.76	33.45	33.71	1,528,673	-0.07(-0.21%)
Mar 06, 2018	34.10	34.13	33.66	33.78	3,072,660	-0.12(-0.35%)
Mar 05, 2018	33.38	33.96	33.33	33.90	3,888,837	+0.74(+2.23%)
Mar 02, 2018	33.08	33.35	33.05	33.16	6,761,404	+0.19(+0.58%)
Mar 01, 2018	33.34	33.40	32.69	32.97	4,684,441	-0.22(-0.66%)
Feb 28, 2018	33.90	33.91	33.18	33.19	3,592,395	-0.66(-1.95%)
Feb 27, 2018	33.97	34.05	33.78	33.85	1,982,848	-0.34(-0.99%)
Feb 26, 2018	34.03	34.26	34.00	34.19	2,739,585	+0.18(+0.53%)
Feb 23, 2018	33.72	34.02	33.58	34.01	2,803,872	+0.32(+0.95%)
Feb 22, 2018			33.59	33.69	2,593,271	-0.14(-0.41%)
Feb 21, 2018	33.62	34.54	33.62	33.83	4,971,474	+0.19(+0.56%)
Feb 20, 2018	33.53	33.76	33.48	33.64	5,542,964	-0.29(-0.85%)
Feb 16, 2018		33.93	33.93	33.93	0	-0.09(-0.26%)
Feb 15, 2018	33.86	34.06	33.58	34.02	3,489,295	-0.42(-1.22%)
Feb 14, 2018	33.85	34.47	33.81	34.44	4,727,640	+0.38(+1.12%)
Feb 13, 2018	34.20	34.26	33.98	34.06	2,671,145	-0.03(-0.09%)
Feb 12, 2018	33.79	34.34	33.79	34.09	4,868,809	+0.48(+1.43%)
Feb 09, 2018	33.71	33.80	32.85	33.61	8,803,388	-0.49(-1.44%)
Feb 08, 2018	34.42	34.76	34.02	34.10	8,080,361	+0.20(+0.59%)
Feb 07, 2018	33.62	34.25	33.59	33.90	6,604,675	-0.40(-1.17%)
Feb 06, 2018	33.35	34.37	33.25	34.30	10,560,258	+0.21(+0.63%)
Feb 05, 2018	35.31	35.33	33.67	34.09	8,558,391	-1.81(-5.06%)
Feb 02, 2018	35.67	36.29	35.44	35.90	7,475,899	+0.76(+2.16%)