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, 2017 27.65 27.83 27.59 27.76 4,588,109 +0.31(+1.12%)
May 30, 2017 27.42 27.61 27.36 27.45 3,224,803 +0.13(+0.47%)
May 26, 2017 27.55 27.60 27.29 27.32 3,165,548 -0.40(-1.43%)
May 25, 2017 27.57 27.77 27.56 27.72 3,228,484 +0.06(+0.20%)
May 24, 2017 27.45 27.75 27.45 27.66 5,319,294 +0.15(+0.56%)
May 23, 2017 27.37 27.56 27.34 27.51 4,929,532 +0.10(+0.38%)
May 22, 2017 27.31 27.55 27.30 27.40 5,422,949 +0.04(+0.15%)
May 19, 2017 27.50 27.61 27.29 27.36 3,984,017 -0.10(-0.35%)
May 18, 2017 27.65 27.69 27.29 27.46 4,613,144 -0.12(-0.44%)
May 17, 2017 27.83 28.00 27.58 27.58 6,913,944 -0.19(-0.70%)
May 16, 2017 27.65 27.89 27.53 27.78 6,134,412 +0.16(+0.58%)
May 15, 2017 27.42 27.64 27.32 27.61 7,450,691 +0.17(+0.62%)
May 12, 2017 26.80 27.51 26.78 27.45 23,949,640 +2.32(+9.22%)
May 11, 2017 24.99 25.17 24.93 25.13 3,367,081 +0.07(+0.29%)
May 10, 2017 24.99 25.11 24.95 25.06 3,226,678 +0.11(+0.45%)
May 09, 2017 24.79 25.02 24.75 24.94 5,400,531 +0.54(+2.22%)
May 08, 2017 24.59 24.59 24.39 24.40 3,110,744 -0.19(-0.76%)
May 05, 2017 24.57 24.59 24.47 24.59 3,227,258 -0.14(-0.55%)
May 04, 2017 24.54 24.77 24.53 24.72 4,572,682 +0.10(+0.43%)
May 03, 2017 24.77 24.78 24.55 24.62 3,741,264 -0.16(-0.65%)
May 02, 2017 24.55 24.81 24.41 24.78 5,503,094 +0.35(+1.42%)
May 01, 2017 24.47 24.75 24.41 24.43 3,595,729 +0.02(+0.07%)
Apr 28, 2017 24.68 24.74 24.38 24.42 6,108,113 -0.49(-1.98%)
Apr 27, 2017 24.68 25.07 24.64 24.91 5,810,176 +0.23(+0.92%)
Apr 26, 2017 24.61 24.81 24.60 24.68 5,209,464 +0.07(+0.29%)
Apr 25, 2017 24.69 24.72 24.60 24.61 3,742,516 +0.20(+0.83%)
Apr 24, 2017 24.38 24.49 24.32 24.41 3,273,809 +0.39(+1.61%)
Apr 21, 2017 24.07 24.10 23.92 24.02 2,533,222 -0.11(-0.47%)
Apr 20, 2017 24.22 24.22 24.11 24.14 3,939,326 +0.10(+0.44%)
Apr 19, 2017 24.28 24.28 24.01 24.03 4,511,425 +0.01(+0.03%)
Apr 18, 2017 24.18 24.21 23.94 24.02 5,505,521 -0.31(-1.29%)
Apr 17, 2017 24.35 24.49 24.31 24.34 3,188,865 +0.01(+0.03%)
Apr 13, 2017 24.29 24.40 24.25 24.33 3,282,831 +0.00(+0.00%)
Apr 12, 2017 24.29 24.39 24.25 24.33 2,879,884 -0.03(-0.13%)
Apr 11, 2017 24.35 24.41 24.22 24.36 3,670,992 +0.23(+0.94%)
Apr 10, 2017 24.12 24.24 24.08 24.14 4,860,181 -0.32(-1.32%)
Apr 07, 2017 24.43 24.52 24.33 24.46 8,672,584 -0.11(-0.46%)
Apr 06, 2017 24.46 24.70 24.42 24.57 4,866,109 -0.02(-0.07%)
Apr 05, 2017 24.89 24.94 24.56 24.59 6,634,773 -0.66(-2.62%)
Apr 04, 2017 25.25 25.35 25.20 25.25 3,538,839 +0.11(+0.45%)
Apr 03, 2017 25.06 25.26 25.06 25.14 3,483,413 +0.00(+0.00%)
Mar 31, 2017 25.15 25.30 25.13 25.14 3,398,656 -0.02(-0.10%)
Mar 30, 2017 25.33 25.34 25.15 25.16 2,810,381 -0.10(-0.38%)
Mar 29, 2017 25.19 25.32 25.18 25.26 4,311,862 -0.03(-0.13%)
Mar 28, 2017 25.49 25.51 25.29 25.29 5,668,641 -0.38(-1.48%)
Mar 27, 2017 25.55 25.73 25.53 25.67 5,596,284 +0.40(+1.56%)
Mar 24, 2017 25.18 25.33 25.11 25.27 4,935,056 +0.01(+0.03%)
Mar 23, 2017 25.15 25.51 25.14 25.27 13,960,343 +0.26(+1.03%)
Mar 22, 2017 24.68 25.05 24.63 25.01 7,599,513 +0.49(+2.01%)
Mar 21, 2017 24.88 24.93 24.51 24.51 4,857,118 -0.27(-1.08%)
Mar 20, 2017 24.80 24.93 24.77 24.78 4,266,439 +0.01(+0.03%)
Mar 17, 2017 24.66 24.94 24.62 24.77 5,399,767 +0.14(+0.56%)
Mar 16, 2017 24.64 24.69 24.53 24.64 3,841,901 +0.25(+1.03%)
Mar 15, 2017 24.29 24.43 24.23 24.39 6,368,496 -0.07(-0.30%)
Mar 14, 2017 24.21 24.65 24.20 24.46 9,413,832 +0.19(+0.77%)
Mar 13, 2017 24.32 24.07 24.27 4,902,800 +0.42(+1.76%)
Mar 10, 2017 23.80 23.88 23.71 23.85 4,871,080 -0.01(-0.03%)
Mar 09, 2017 23.66 23.87 23.66 23.86 4,662,640 +0.12(+0.51%)
Mar 08, 2017 23.80 23.86 23.67 23.74 5,714,818 -0.07(-0.30%)
Mar 07, 2017 23.48 23.91 23.43 23.81 4,920,406 -0.10(-0.41%)
Mar 06, 2017 24.03 24.07 23.89 23.91 4,170,214 -0.24(-1.00%)
Mar 03, 2017 23.93 24.18 23.89 24.15 6,570,868 +0.26(+1.08%)
Mar 02, 2017 23.75 24.04 23.72 23.89 8,430,185 +0.23(+0.96%)
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.