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, 2016 25.56 25.67 25.48 25.63 6,109,886 -0.31(-1.20%)
Aug 30, 2016 25.90 26.02 25.84 25.95 6,008,280 -0.07(-0.27%)
Aug 29, 2016 25.87 26.11 25.82 26.02 3,172,156 +0.20(+0.76%)
Aug 26, 2016 25.90 26.13 25.61 25.82 6,193,768 -0.14(-0.54%)
Aug 25, 2016 26.02 26.22 25.88 25.96 4,985,240 -0.21(-0.81%)
Aug 24, 2016 26.68 26.96 26.11 26.17 6,952,601 -0.26(-0.98%)
Aug 23, 2016 26.55 26.62 26.35 26.43 5,928,962 -0.02(-0.06%)
Aug 22, 2016 26.22 26.55 26.22 26.45 8,127,724 +0.23(+0.86%)
Aug 19, 2016 26.20 26.23 26.03 26.22 4,180,696 -0.01(-0.03%)
Aug 18, 2016 26.10 26.32 26.08 26.23 3,957,851 -0.04(-0.15%)
Aug 17, 2016 26.22 26.33 26.04 26.27 4,710,575 +0.05(+0.21%)
Aug 16, 2016 26.17 26.35 26.13 26.21 5,049,593 +0.09(+0.33%)
Aug 15, 2016 26.29 26.34 26.11 26.13 4,700,161 -0.08(-0.30%)
Aug 12, 2016 26.23 26.37 26.08 26.20 6,531,388 -0.21(-0.80%)
Aug 11, 2016 26.32 26.54 26.26 26.42 4,566,443 +0.20(+0.78%)
Aug 10, 2016 26.38 26.38 26.17 26.21 4,236,752 -0.11(-0.42%)
Aug 09, 2016 26.28 26.43 26.25 26.32 6,277,070 -0.28(-1.04%)
Aug 08, 2016 26.35 26.69 26.33 26.60 7,892,342 +0.17(+0.64%)
Aug 05, 2016 26.97 27.02 26.35 26.43 14,607,873 -0.02(-0.06%)
Aug 04, 2016 26.27 26.57 26.24 26.45 8,776,306 +0.16(+0.62%)
Aug 03, 2016 26.03 26.41 26.03 26.28 12,192,466 -0.09(-0.35%)
Aug 02, 2016 26.21 26.48 26.08 26.38 9,976,135 +0.29(+1.09%)
Aug 01, 2016 25.95 26.27 25.95 26.09 8,567,125 -0.23(-0.88%)
Jul 29, 2016 26.22 26.47 25.81 26.32 14,924,279 -0.12(-0.44%)
Jul 28, 2016 25.09 26.48 25.07 26.44 25,940,916 +2.12(+8.72%)
Jul 27, 2016 23.94 24.34 23.93 24.32 12,221,382 +0.49(+2.04%)
Jul 26, 2016 24.02 24.05 23.71 23.83 10,811,080 -0.19(-0.77%)
Jul 25, 2016 24.00 24.12 23.82 24.02 10,622,440 +0.02(+0.06%)
Jul 22, 2016 23.47 24.08 23.44 24.00 15,983,424 +0.46(+1.97%)
Jul 21, 2016 23.42 23.61 23.42 23.54 12,619,684 -0.03(-0.13%)
Jul 20, 2016 23.36 23.69 23.49 23.57 7,721,262 +0.21(+0.89%)
Jul 19, 2016 23.37 23.47 23.26 23.36 9,265,434 -0.19(-0.82%)
Jul 18, 2016 23.50 23.62 23.47 23.55 7,587,655 +0.24(+1.03%)
Jul 15, 2016 23.39 23.48 23.22 23.31 9,532,744 -0.08(-0.33%)
Jul 14, 2016 23.50 23.52 23.25 23.39 12,325,892 +0.14(+0.60%)
Jul 13, 2016 23.37 23.50 23.25 23.25 12,478,328 -0.03(-0.13%)
Jul 12, 2016 23.03 23.37 23.00 23.28 14,733,366 +0.18(+0.77%)
Jul 11, 2016 23.08 23.28 23.01 23.11 4,894,620 -0.11(-0.46%)
Jul 08, 2016 23.08 23.35 23.21 23.21 4,913,514 +0.00(+0.00%)
Jul 07, 2016 23.36 23.45 23.11 23.21 4,988,922 +0.02(+0.07%)
Jul 06, 2016 22.95 23.21 22.88 23.20 5,644,833 -0.05(-0.20%)
Jul 05, 2016 23.11 23.35 23.11 23.25 5,229,397 -0.21(-0.89%)
Jul 01, 2016 23.28 23.45 23.45 23.45 5,274,621 +0.18(+0.76%)
Jun 30, 2016 22.84 23.31 22.81 23.28 7,299,008 +0.26(+1.14%)
Jun 29, 2016 22.88 23.22 22.67 23.01 8,764,582 +0.59(+2.61%)
Jun 28, 2016 21.94 22.49 21.90 22.43 7,688,480 +0.88(+4.08%)
Jun 27, 2016 21.52 21.63 21.26 21.55 10,650,262 +0.07(+0.32%)
Jun 24, 2016 21.32 22.17 21.29 21.48 13,706,089 -1.10(-4.88%)
Jun 23, 2016 22.45 22.60 22.20 22.58 5,443,616 +0.45(+2.06%)
Jun 22, 2016 22.34 22.51 22.08 22.13 8,534,016 +0.05(+0.21%)
Jun 21, 2016 22.17 22.28 22.03 22.08 5,378,614 +0.17(+0.77%)
Jun 20, 2016 22.27 22.28 21.90 21.91 6,716,025 +0.65(+3.05%)
Jun 17, 2016 21.40 21.40 21.16 21.26 11,152,632 -0.04(-0.18%)
Jun 16, 2016 20.94 21.34 20.79 21.30 8,018,967 +0.20(+0.95%)
Jun 15, 2016 21.26 21.40 21.05 21.10 6,209,636 +0.08(+0.40%)
Jun 14, 2016 20.94 21.06 20.81 21.02 7,906,345 -0.26(-1.23%)
Jun 13, 2016 21.35 21.52 21.24 21.28 4,893,118 -0.29(-1.32%)
Jun 10, 2016 21.72 21.76 21.40 21.56 7,206,945 -0.76(-3.42%)
Jun 09, 2016 22.51 22.64 22.30 22.33 4,707,201 -0.52(-2.29%)
Jun 08, 2016 23.06 23.06 22.82 22.85 4,781,667 -0.16(-0.70%)
Jun 07, 2016 23.04 23.13 22.99 23.01 5,202,424 -0.02(-0.07%)
Jun 06, 2016 22.95 23.15 22.95 23.03 3,615,741 +0.11(+0.47%)
Jun 03, 2016 23.01 23.05 22.78 22.92 3,579,582 +0.05(+0.20%)
Jun 02, 2016 22.67 22.93 22.63 22.88 3,941,030 +0.17(+0.75%)
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.