Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 37.00 37.16 36.64 37.03 5,900,267 +0.17(+0.46%)
May 30, 2018 36.62 37.09 36.58 36.86 2,470,734 +0.48(+1.32%)
May 29, 2018 36.44 36.54 36.28 36.38 2,745,235 -0.66(-1.78%)
May 25, 2018 37.04 37.04 37.04 0 +0.16(+0.43%)
May 24, 2018 37.01 37.08 36.77 36.88 3,520,248 +0.04(+0.11%)
May 23, 2018 36.83 36.91 36.68 36.84 4,918,286 -0.21(-0.57%)
May 22, 2018 37.12 37.30 36.82 37.05 7,644,145 +0.26(+0.71%)
May 21, 2018 36.89 37.01 36.61 36.79 8,240,845 +0.46(+1.27%)
May 18, 2018 35.43 36.67 35.42 36.33 5,758,461 -0.11(-0.30%)
May 17, 2018 36.63 36.74 36.18 36.44 5,134,529 -0.06(-0.16%)
May 16, 2018 36.48 36.59 36.34 36.50 3,442,549 +0.26(+0.72%)
May 15, 2018 36.12 36.37 35.96 36.24 4,401,416 -0.18(-0.49%)
May 14, 2018 36.46 36.52 36.33 36.42 3,362,391 +0.02(+0.05%)
May 11, 2018 36.25 36.50 35.99 36.40 3,441,158 +0.39(+1.08%)
May 10, 2018 36.01 36.18 35.88 36.01 2,629,825 -0.15(-0.41%)
May 09, 2018 35.68 36.34 35.61 36.16 3,930,948 +0.50(+1.40%)
May 08, 2018 35.81 35.96 35.48 35.66 4,682,676 -0.31(-0.86%)
May 07, 2018 35.77 36.09 35.69 35.97 3,168,689 +0.39(+1.10%)
May 04, 2018 35.51 35.75 35.40 35.58 5,477,546 -0.24(-0.67%)
May 03, 2018 35.81 35.93 35.52 35.82 4,985,140 +0.28(+0.79%)
May 02, 2018 35.83 35.99 35.51 35.54 5,403,360 -0.60(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.