Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.13	37.44	37.12	37.38	2,622,900	-0.13(-0.35%)
May 30, 2019	37.74	37.74	37.33	37.51	2,912,943	-0.02(-0.05%)
May 29, 2019	37.66	37.76	37.44	37.53	3,187,871	-0.48(-1.26%)
May 28, 2019	38.50	38.65	38.01	38.01	3,662,177	-1.01(-2.59%)
May 24, 2019	39.01	39.32	38.90	39.02	3,086,600	+0.36(+0.93%)
May 23, 2019	38.66	38.88	38.44	38.66	5,487,650	+0.05(+0.13%)
May 22, 2019	37.64	38.65	37.64	38.61	2,945,102	+0.73(+1.93%)
May 21, 2019	37.65	37.95	37.61	37.88	3,438,830	+0.34(+0.91%)
May 20, 2019	37.34	37.65	37.33	37.54	3,096,968	-0.24(-0.64%)
May 17, 2019	37.63	37.91	37.58	37.78	1,716,300	-0.02(-0.05%)
May 16, 2019	37.74	38.05	37.66	37.80	2,988,671	+0.12(+0.32%)
May 15, 2019	37.61	37.85	37.58	37.68	4,570,000	-0.14(-0.37%)
May 14, 2019	37.78	38.00	37.64	37.82	7,164,801	+0.54(+1.45%)
May 13, 2019	37.29	37.39	37.12	37.28	7,657,523	-0.37(-0.98%)
May 10, 2019	38.06	38.15	37.39	37.65	8,515,600	-0.82(-2.13%)
May 09, 2019	38.47	38.54	38.26	38.47	3,578,115	+0.17(+0.44%)
May 08, 2019	38.47	38.59	38.27	38.30	3,193,452	+0.32(+0.84%)
May 07, 2019	38.36	38.43	37.82	37.98	2,831,229	-0.37(-0.96%)
May 06, 2019	37.92	38.73	37.75	38.35	3,540,333	-0.06(-0.16%)
May 03, 2019	38.32	38.42	38.08	38.41	3,217,300	+0.79(+2.10%)
May 02, 2019	37.63	37.84	37.46	37.62	10,215,027	+0.27(+0.72%)