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 (%)
Aug 31, 2018 38.34 38.34 38.34 0 -0.58(-1.49%)
Aug 30, 2018 38.74 39.01 38.64 38.92 2,822,329 +0.10(+0.26%)
Aug 29, 2018 38.76 38.85 38.53 38.82 2,995,575 +0.17(+0.44%)
Aug 28, 2018 38.55 38.80 38.49 38.65 2,828,915 +0.05(+0.13%)
Aug 27, 2018 38.66 38.66 38.31 38.60 3,447,806 +0.30(+0.78%)
Aug 24, 2018 38.50 38.51 38.25 38.30 3,087,400 +0.19(+0.50%)
Aug 23, 2018 38.71 38.71 38.10 38.11 3,232,762 -0.55(-1.42%)
Aug 22, 2018 38.95 38.95 38.60 38.66 2,311,165 -0.10(-0.26%)
Aug 21, 2018 39.08 39.08 38.72 38.76 4,979,381 -0.09(-0.23%)
Aug 20, 2018 38.60 38.94 38.58 38.85 6,166,037 +0.73(+1.92%)
Aug 17, 2018 38.29 38.38 38.07 38.12 8,235,400 +0.16(+0.42%)
Aug 16, 2018 38.33 38.41 37.84 37.96 6,798,845 -0.49(-1.27%)
Aug 15, 2018 38.63 38.64 38.17 38.45 6,109,036 -0.53(-1.36%)
Aug 14, 2018 38.90 39.12 38.86 38.98 4,422,423 -0.04(-0.10%)
Aug 13, 2018 39.38 39.44 38.98 39.02 3,009,499 -0.36(-0.91%)
Aug 10, 2018 39.40 39.72 39.31 39.38 5,708,300 -0.23(-0.58%)
Aug 09, 2018 39.75 39.76 39.49 39.61 6,829,212 +0.36(+0.92%)
Aug 08, 2018 38.98 39.28 38.83 39.25 2,863,552 +0.38(+0.98%)
Aug 07, 2018 39.24 39.27 38.87 38.87 3,970,055 +0.59(+1.54%)
Aug 06, 2018 37.94 38.38 37.94 38.28 3,278,217 -0.38(-0.98%)
Aug 03, 2018 38.36 38.76 38.36 38.66 4,095,300 -0.08(-0.21%)
Aug 02, 2018 38.18 38.76 38.18 38.74 4,556,846 -0.01(-0.03%)
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.