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 (%)
Jun 29, 2018 29.67 29.77 29.59 29.59 4,100,502 +0.18(+0.60%)
Jun 28, 2018 29.02 29.44 28.98 29.42 3,489,893 +0.30(+1.01%)
Jun 27, 2018 29.31 29.49 29.05 29.12 6,141,523 -0.28(-0.95%)
Jun 26, 2018 29.65 29.65 29.35 29.40 5,967,384 -0.08(-0.26%)
Jun 25, 2018 29.72 29.76 29.35 29.47 3,343,740 -0.08(-0.26%)
Jun 22, 2018 29.53 29.62 29.46 29.55 6,378,236 -0.08(-0.26%)
Jun 21, 2018 30.01 30.05 29.43 29.63 6,346,297 -0.83(-2.71%)
Jun 20, 2018 30.45 30.49 30.29 30.45 2,054,477 +0.16(+0.53%)
Jun 19, 2018 30.11 30.29 30.03 30.29 2,363,216 -0.13(-0.44%)
Jun 18, 2018 30.41 30.48 30.33 30.43 2,257,447 -0.26(-0.85%)
Jun 15, 2018 30.75 30.55 30.69 2,458,281 -0.06(-0.19%)
Jun 14, 2018 30.92 31.15 30.70 30.75 3,405,798 +0.25(+0.83%)
Jun 13, 2018 30.69 30.71 30.37 30.49 2,938,281 +0.02(+0.06%)
Jun 12, 2018 30.59 30.75 30.46 30.48 2,820,960 -0.18(-0.58%)
Jun 11, 2018 30.63 30.83 30.53 30.65 1,900,386 -0.04(-0.14%)
Jun 08, 2018 30.71 30.80 30.60 30.70 3,132,390 +0.05(+0.17%)
Jun 07, 2018 30.88 30.90 30.58 30.65 2,420,312 -0.21(-0.68%)
Jun 06, 2018 30.95 30.86 3,249,029 +0.12(+0.38%)
Jun 05, 2018 30.90 30.92 30.66 30.74 1,823,653 -0.24(-0.76%)
Jun 04, 2018 31.20 31.24 30.82 30.97 2,602,376 -0.05(-0.16%)
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.