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, 2017 24.88 24.89 24.36 24.36 13,377,452 -0.07(-0.30%)
Jul 28, 2017 23.68 24.51 23.67 24.43 16,462,627 +1.12(+4.81%)
Jul 27, 2017 23.22 23.54 22.95 23.31 33,663,492 -4.08(-14.91%)
Jul 26, 2017 27.40 27.44 27.21 27.40 5,036,708 +0.13(+0.47%)
Jul 25, 2017 27.45 27.49 27.15 27.27 3,931,945 -0.06(-0.21%)
Jul 24, 2017 27.15 27.43 27.07 27.32 5,099,245 -0.16(-0.59%)
Jul 21, 2017 27.45 27.50 27.36 27.49 4,463,125 +0.13(+0.47%)
Jul 20, 2017 27.18 27.43 27.18 27.36 4,169,842 +0.23(+0.86%)
Jul 19, 2017 27.19 27.25 27.04 27.12 5,812,561 +0.07(+0.27%)
Jul 18, 2017 27.00 27.14 26.93 27.05 4,490,096 +0.10(+0.39%)
Jul 17, 2017 27.28 26.88 26.94 5,229,109 -0.40(-1.45%)
Jul 14, 2017 26.56 27.85 26.42 27.34 14,440,687 +1.19(+4.57%)
Jul 13, 2017 27.01 26.04 26.15 26,234,204 -0.43(-1.61%)
Jul 12, 2017 27.30 27.54 26.55 26.57 12,313,528 -0.26(-0.96%)
Jul 11, 2017 26.76 26.96 26.73 26.83 4,443,336 -0.31(-1.16%)
Jul 10, 2017 27.21 27.28 27.09 27.15 3,135,177 -0.10(-0.36%)
Jul 07, 2017 27.09 27.32 27.08 27.24 3,492,853 +0.09(+0.33%)
Jul 06, 2017 27.25 27.28 27.04 27.15 4,936,272 -0.42(-1.52%)
Jul 05, 2017 27.17 27.60 27.15 27.57 3,194,560 +0.23(+0.83%)
Jul 03, 2017 27.32 27.47 27.29 27.35 2,110,233 -0.17(-0.62%)
Jun 30, 2017 27.54 27.62 27.35 27.52 3,341,726 -0.02(-0.09%)
Jun 29, 2017 27.60 27.61 27.34 27.54 4,206,427 -0.19(-0.67%)
Jun 28, 2017 27.93 27.99 27.72 27.73 4,798,854 -0.18(-0.64%)
Jun 27, 2017 28.12 28.17 27.87 27.91 3,676,378 -0.47(-1.65%)
Jun 26, 2017 28.52 28.52 28.24 28.37 3,506,027 +0.06(+0.23%)
Jun 23, 2017 28.42 28.45 28.20 28.31 3,875,693 -0.23(-0.82%)
Jun 22, 2017 28.25 28.74 28.24 28.54 4,974,326 +0.39(+1.38%)
Jun 21, 2017 27.95 28.24 27.94 28.16 4,508,822 +0.13(+0.46%)
Jun 20, 2017 27.97 28.19 27.91 28.03 6,397,801 +0.06(+0.23%)
Jun 19, 2017 27.80 28.07 27.80 27.96 4,893,339 +0.08(+0.29%)
Jun 16, 2017 27.65 27.89 27.63 27.88 3,111,102 +0.35(+1.26%)
Jun 15, 2017 27.48 27.72 27.40 27.53 4,083,435 -0.20(-0.73%)
Jun 14, 2017 27.85 27.93 27.67 27.74 3,394,088 +0.14(+0.50%)
Jun 13, 2017 27.55 27.68 27.40 27.60 4,101,035 +0.10(+0.38%)
Jun 12, 2017 27.47 27.53 27.36 27.49 4,046,781 -0.09(-0.32%)
Jun 09, 2017 27.76 27.92 27.45 27.58 8,607,160 -0.52(-1.87%)
Jun 08, 2017 28.27 28.29 27.96 28.11 3,906,275 -0.05(-0.17%)
Jun 07, 2017 27.98 28.17 27.97 28.16 6,252,644 -0.05(-0.17%)
Jun 06, 2017 28.18 28.37 28.13 28.20 3,949,417 +0.02(+0.06%)
Jun 05, 2017 28.45 28.47 28.15 28.19 5,692,646 -0.15(-0.54%)
Jun 02, 2017 28.27 28.41 28.20 28.34 6,337,686 +0.24(+0.86%)
Jun 01, 2017 28.04 28.20 28.01 28.10 5,147,827 +0.34(+1.22%)
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%)
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.