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 32.72 32.86 32.61 32.81 4,773,605 -0.40(-1.20%)
Aug 30, 2016 33.15 33.31 33.07 33.21 4,694,221 -0.09(-0.27%)
Aug 29, 2016 33.11 33.42 33.05 33.30 2,478,380 +0.25(+0.76%)
Aug 26, 2016 33.15 33.45 32.78 33.05 4,839,141 -0.18(-0.54%)
Aug 25, 2016 33.30 33.56 33.12 33.23 3,894,928 -0.27(-0.81%)
Aug 24, 2016 34.15 34.51 33.42 33.50 5,432,011 -0.33(-0.98%)
Aug 23, 2016 33.98 34.07 33.72 33.83 4,632,250 -0.02(-0.06%)
Aug 22, 2016 33.56 33.98 33.56 33.85 6,350,125 +0.29(+0.86%)
Aug 19, 2016 33.53 33.57 33.31 33.56 3,266,344 -0.01(-0.03%)
Aug 18, 2016 33.41 33.69 33.38 33.57 3,092,237 -0.05(-0.15%)
Aug 17, 2016 33.56 33.70 33.33 33.62 3,680,334 +0.07(+0.21%)
Aug 16, 2016 33.50 33.72 33.45 33.55 3,945,206 +0.11(+0.33%)
Aug 15, 2016 33.65 33.71 33.42 33.44 3,672,198 -0.10(-0.30%)
Aug 12, 2016 33.57 33.75 33.38 33.54 5,102,921 -0.27(-0.80%)
Aug 11, 2016 33.69 33.97 33.61 33.81 3,567,725 +0.26(+0.77%)
Aug 10, 2016 33.76 33.76 33.50 33.55 3,310,140 -0.59(-1.73%)
Aug 09, 2016 34.08 34.28 34.05 34.14 4,839,582 -0.36(-1.04%)
Aug 08, 2016 34.18 34.62 34.15 34.50 6,084,947 +0.22(+0.64%)
Aug 05, 2016 34.98 35.04 34.18 34.28 11,262,579 -0.02(-0.06%)
Aug 04, 2016 34.07 34.46 34.03 34.30 6,766,477 +0.21(+0.62%)
Aug 03, 2016 33.76 34.26 33.76 34.09 9,400,315 -0.12(-0.35%)
Aug 02, 2016 34.00 34.34 33.83 34.21 7,691,538 +0.37(+1.09%)
Aug 01, 2016 33.66 34.07 33.66 33.84 6,605,200 -0.30(-0.88%)
Jul 29, 2016 34.01 34.34 33.47 34.14 11,506,526 -0.15(-0.44%)
Jul 28, 2016 32.54 34.35 32.51 34.29 20,000,284 +2.75(+8.72%)
Jul 27, 2016 31.05 31.57 31.04 31.54 9,422,609 +0.63(+2.04%)
Jul 26, 2016 31.15 31.20 30.75 30.91 8,335,275 -0.24(-0.77%)
Jul 25, 2016 31.13 31.28 30.89 31.15 8,189,835 +0.02(+0.06%)
Jul 22, 2016 30.44 31.23 30.40 31.13 12,323,120 +0.60(+1.97%)
Jul 21, 2016 30.37 30.62 30.37 30.53 9,729,698 -0.04(-0.13%)
Jul 20, 2016 30.30 30.73 30.47 30.57 5,953,045 +0.27(+0.89%)
Jul 19, 2016 30.31 30.44 30.17 30.30 7,143,592 -0.25(-0.82%)
Jul 18, 2016 30.48 30.63 30.45 30.55 5,850,035 +0.31(+1.03%)
Jul 15, 2016 30.34 30.46 30.12 30.24 7,349,686 -0.10(-0.33%)
Jul 14, 2016 30.48 30.50 30.16 30.34 9,503,186 +0.18(+0.60%)
Jul 13, 2016 30.31 30.48 30.15 30.16 9,620,713 -0.04(-0.13%)
Jul 12, 2016 29.87 30.31 29.83 30.20 11,359,333 +0.23(+0.77%)
Jul 11, 2016 29.93 30.20 29.85 29.97 3,773,722 -0.14(-0.46%)
Jul 08, 2016 29.93 30.29 30.11 30.11 3,788,289 +0.00(+0.00%)
Jul 07, 2016 30.30 30.41 29.98 30.11 3,846,428 +0.02(+0.07%)
Jul 06, 2016 29.77 30.11 29.68 30.09 4,352,131 -0.06(-0.20%)
Jul 05, 2016 29.98 30.29 29.98 30.15 4,031,833 -0.27(-0.89%)
Jul 01, 2016 30.19 30.42 30.42 30.42 4,066,700 +0.23(+0.76%)
Jun 30, 2016 29.63 30.24 29.59 30.19 5,627,490 +0.34(+1.14%)
Jun 29, 2016 29.68 30.12 29.41 29.85 6,757,438 +0.76(+2.61%)
Jun 28, 2016 28.46 29.17 28.41 29.09 5,927,770 +1.14(+4.08%)
Jun 27, 2016 27.91 28.05 27.57 27.95 8,211,286 +0.09(+0.32%)
Jun 24, 2016 27.65 28.76 27.61 27.86 10,567,309 -1.43(-4.88%)
Jun 23, 2016 29.12 29.31 28.80 29.29 4,196,994 +0.59(+2.06%)
Jun 22, 2016 28.98 29.19 28.64 28.70 6,579,673 +0.06(+0.21%)
Jun 21, 2016 28.75 28.90 28.57 28.64 4,146,878 +0.22(+0.77%)
Jun 20, 2016 28.89 28.90 28.40 28.42 5,178,014 +0.84(+3.05%)
Jun 17, 2016 27.75 27.75 27.44 27.58 8,598,610 -0.05(-0.18%)
Jun 16, 2016 27.16 27.68 26.97 27.63 6,182,574 +0.26(+0.95%)
Jun 15, 2016 27.57 27.76 27.30 27.37 4,787,591 +0.11(+0.40%)
Jun 14, 2016 27.16 27.32 26.99 27.26 6,095,743 -0.34(-1.23%)
Jun 13, 2016 27.69 27.91 27.55 27.60 3,772,564 -0.37(-1.32%)
Jun 10, 2016 28.17 28.22 27.75 27.97 5,556,510 -0.99(-3.42%)
Jun 09, 2016 29.20 29.37 28.92 28.96 3,629,223 -0.68(-2.29%)
Jun 08, 2016 29.91 29.91 29.60 29.64 3,686,636 -0.21(-0.70%)
Jun 07, 2016 29.88 30.00 29.82 29.85 4,011,037 -0.02(-0.07%)
Jun 06, 2016 29.77 30.03 29.77 29.87 2,787,714 +0.14(+0.47%)
Jun 03, 2016 29.84 29.89 29.55 29.73 2,759,836 +0.06(+0.20%)
Jun 02, 2016 29.40 29.74 29.35 29.67 3,038,510 +0.22(+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.