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 (%)
Jan 31, 2017 20.72 21.29 20.71 21.27 13,620,542 +0.11(+0.52%)
Jan 30, 2017 21.13 21.17 21.06 21.17 7,862,659 +0.03(+0.15%)
Jan 27, 2017 21.05 21.16 20.95 21.13 9,444,200 +0.26(+1.23%)
Jan 26, 2017 21.54 21.55 20.81 20.88 13,301,177 -0.45(-2.09%)
Jan 25, 2017 21.27 21.40 21.17 21.32 6,133,037 +0.23(+1.11%)
Jan 24, 2017 21.04 21.19 20.82 21.09 11,878,769 -0.09(-0.41%)
Jan 23, 2017 21.17 21.21 20.99 21.17 7,048,657 +0.02(+0.11%)
Jan 20, 2017 21.40 21.42 20.99 21.15 12,960,118 -0.66(-3.01%)
Jan 19, 2017 22.06 22.12 21.73 21.81 4,721,422 -0.46(-2.07%)
Jan 18, 2017 22.38 22.39 22.21 22.27 7,861,100 +0.02(+0.11%)
Jan 17, 2017 22.42 22.42 22.17 22.24 9,370,179 -0.09(-0.38%)
Jan 13, 2017 22.33 22.33 22.33 0 +0.27(+1.20%)
Jan 12, 2017 21.97 22.13 21.89 22.06 10,942,099 +0.05(+0.21%)
Jan 11, 2017 22.24 22.36 21.85 22.02 9,151,077 -0.45(-1.98%)
Jan 10, 2017 22.44 22.51 22.35 22.46 6,823,752 +0.17(+0.77%)
Jan 09, 2017 22.13 22.33 22.09 22.29 5,322,772 +0.08(+0.35%)
Jan 06, 2017 22.20 22.31 22.13 22.21 7,750,596 -0.20(-0.91%)
Jan 05, 2017 22.13 22.47 22.07 22.42 7,145,906 +0.59(+2.72%)
Jan 04, 2017 21.87 21.71 21.82 5,839,073 +0.17(+0.79%)
Jan 03, 2017 21.51 21.67 21.44 21.65 6,567,008 +0.30(+1.43%)
Dec 30, 2016 21.34 21.34 21.34 0 -0.03(-0.15%)
Dec 29, 2016 21.38 21.54 21.31 21.38 5,874,750 +0.12(+0.55%)
Dec 28, 2016 21.50 21.52 21.24 21.26 6,135,797 -0.04(-0.18%)
Dec 27, 2016 21.39 21.49 21.27 21.30 3,818,595 -0.04(-0.18%)
Dec 23, 2016 21.34 21.34 21.34 0 +0.10(+0.48%)
Dec 22, 2016 21.23 21.30 21.14 21.24 16,140,668 +0.09(+0.44%)
Dec 21, 2016 21.23 21.03 21.14 15,674,166 +0.03(+0.15%)
Dec 20, 2016 21.16 21.24 21.03 21.11 15,759,426 +0.05(+0.26%)
Dec 19, 2016 21.31 21.43 21.03 21.06 20,432,430 -0.71(-3.27%)
Dec 16, 2016 21.87 21.88 21.62 21.77 10,852,529 +0.12(+0.58%)
Dec 15, 2016 21.43 21.71 21.41 21.64 15,420,564 +0.32(+1.50%)
Dec 14, 2016 21.68 21.70 21.30 21.32 13,827,338 -0.32(-1.48%)
Dec 13, 2016 21.32 21.67 21.27 21.64 13,601,976 +0.59(+2.82%)
Dec 12, 2016 20.96 21.17 20.93 21.05 9,284,863 -0.17(-0.81%)
Dec 09, 2016 20.87 21.42 20.86 21.22 11,106,357 +0.70(+3.39%)
Dec 08, 2016 20.42 20.56 20.33 20.52 9,231,841 +0.33(+1.62%)
Dec 07, 2016 20.36 20.36 19.96 20.20 14,853,217 -0.12(-0.62%)
Dec 06, 2016 20.33 20.36 20.20 20.32 6,592,076 +0.15(+0.74%)
Dec 05, 2016 20.34 20.35 20.06 20.17 10,179,857 -0.05(-0.27%)
Dec 02, 2016 20.27 20.40 20.20 20.23 11,310,504 +0.06(+0.31%)
Dec 01, 2016 20.48 20.52 20.13 20.17 11,519,346 -0.26(-1.26%)
Nov 30, 2016 20.81 20.86 20.39 20.42 13,568,536 -0.45(-2.13%)
Nov 29, 2016 20.97 21.08 20.86 20.87 8,156,909 -0.02(-0.07%)
Nov 28, 2016 20.90 21.06 20.81 20.88 8,151,124 -0.29(-1.37%)
Nov 25, 2016 21.27 21.27 21.05 21.17 12,248,047 +0.57(+2.77%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.05(-0.23%)
Nov 22, 2016 21.20 21.22 20.61 20.65 17,688,896 -0.71(-3.33%)
Nov 21, 2016 21.28 21.42 21.27 21.36 5,421,937 +0.17(+0.81%)
Nov 18, 2016 21.13 21.31 21.09 21.19 8,952,194 -0.18(-0.84%)
Nov 17, 2016 21.41 21.49 21.35 21.37 10,122,377 -0.04(-0.18%)
Nov 16, 2016 21.44 21.63 21.38 21.41 8,289,638 -0.18(-0.83%)
Nov 15, 2016 21.43 21.68 21.38 21.59 4,498,574 -0.02(-0.07%)
Nov 14, 2016 21.54 21.76 21.51 21.60 6,961,473 -0.26(-1.18%)
Nov 11, 2016 21.57 22.17 21.50 21.86 15,516,266 +0.23(+1.08%)
Nov 10, 2016 21.41 22.04 21.41 21.63 22,152,704 -0.99(-4.39%)
Nov 09, 2016 22.42 22.78 22.17 22.62 11,775,941 +0.75(+3.43%)
Nov 08, 2016 21.88 21.95 21.81 21.87 5,384,588 +0.08(+0.36%)
Nov 07, 2016 21.67 21.84 21.67 21.79 4,668,187 +0.18(+0.83%)
Nov 04, 2016 21.66 21.77 21.59 21.61 7,296,169 -0.06(-0.29%)
Nov 03, 2016 22.11 22.14 21.61 21.67 5,730,649 -0.37(-1.67%)
Nov 02, 2016 22.23 22.25 21.97 22.04 7,763,983 +0.17(+0.79%)
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.