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 (%)
Jul 31, 2018 38.83 39.25 38.80 39.13 6,709,686 +0.64(+1.66%)
Jul 30, 2018 38.33 38.70 38.31 38.49 5,274,907 +0.26(+0.68%)
Jul 27, 2018 38.27 38.33 37.91 38.23 5,849,700 +0.08(+0.21%)
Jul 26, 2018 37.96 38.72 37.90 38.15 6,361,291 +0.71(+1.90%)
Jul 25, 2018 37.06 37.47 37.05 37.44 2,712,213 +0.02(+0.05%)
Jul 24, 2018 37.19 37.52 37.15 37.42 1,748,727 +0.26(+0.70%)
Jul 23, 2018 37.16 37.30 37.10 37.16 1,739,743 -0.01(-0.03%)
Jul 20, 2018 36.99 37.37 36.96 37.17 2,004,825 +0.14(+0.38%)
Jul 19, 2018 37.26 37.35 36.96 37.03 2,809,013 -0.30(-0.80%)
Jul 18, 2018 37.16 37.37 36.97 37.33 3,626,628 +0.16(+0.43%)
Jul 17, 2018 36.87 37.23 36.81 37.17 3,201,699 +0.51(+1.39%)
Jul 16, 2018 36.73 36.85 36.58 36.66 3,288,166 -0.50(-1.35%)
Jul 13, 2018 36.71 37.18 36.70 37.16 5,219,181 +0.20(+0.54%)
Jul 12, 2018 36.28 36.99 36.24 36.96 8,103,244 +1.52(+4.29%)
Jul 11, 2018 35.33 35.46 35.25 35.44 2,717,754 -0.16(-0.45%)
Jul 10, 2018 35.72 35.77 35.47 35.60 2,407,770 +0.24(+0.68%)
Jul 09, 2018 35.32 35.43 35.17 35.36 2,062,549 +0.18(+0.51%)
Jul 06, 2018 34.90 35.26 34.83 35.18 2,736,794 +0.25(+0.72%)
Jul 05, 2018 34.40 34.98 34.40 34.93 3,715,743 +0.17(+0.49%)
Jul 03, 2018 34.76 34.76 34.76 0 -0.06(-0.17%)
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.