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, 2018 32.69 32.69 32.69 0 -0.49(-1.49%)
Aug 30, 2018 33.03 33.26 32.95 33.18 3,310,144 +0.09(+0.26%)
Aug 29, 2018 33.05 33.13 32.86 33.10 3,513,335 +0.14(+0.44%)
Aug 28, 2018 32.87 33.08 32.82 32.95 3,317,869 +0.04(+0.13%)
Aug 27, 2018 32.96 32.96 32.66 32.91 4,043,730 +0.26(+0.78%)
Aug 24, 2018 32.83 32.83 32.61 32.66 3,621,031 +0.16(+0.50%)
Aug 23, 2018 33.01 33.01 32.49 32.49 3,791,517 -0.47(-1.42%)
Aug 22, 2018 33.21 33.21 32.91 32.96 2,710,630 -0.09(-0.26%)
Aug 21, 2018 33.32 33.32 33.01 33.05 5,840,025 -0.08(-0.23%)
Aug 20, 2018 32.91 33.20 32.89 33.12 7,231,784 +0.62(+1.91%)
Aug 17, 2018 32.65 32.72 32.46 32.50 9,658,819 +0.14(+0.42%)
Aug 16, 2018 32.68 32.75 32.27 32.37 7,973,968 -0.42(-1.27%)
Aug 15, 2018 32.94 32.95 32.54 32.78 7,164,931 -0.45(-1.36%)
Aug 14, 2018 33.17 33.35 33.13 33.24 5,186,801 -0.03(-0.10%)
Aug 13, 2018 33.58 33.63 33.24 33.27 3,529,665 -0.31(-0.91%)
Aug 10, 2018 33.59 33.87 33.52 33.58 6,694,931 -0.20(-0.58%)
Aug 09, 2018 33.89 33.90 33.67 33.77 8,009,583 +0.69(+2.09%)
Aug 08, 2018 32.85 33.11 32.73 33.08 3,397,444 +0.32(+0.98%)
Aug 07, 2018 33.07 33.10 32.76 32.76 4,710,248 +0.50(+1.54%)
Aug 06, 2018 31.98 32.34 31.98 32.26 3,889,421 -0.32(-0.98%)
Aug 03, 2018 32.33 32.67 32.33 32.58 4,858,844 -0.07(-0.21%)
Aug 02, 2018 32.18 32.67 32.18 32.65 5,406,443 -0.01(-0.03%)
Aug 01, 2018 32.61 32.76 32.54 32.66 4,580,266 -0.32(-0.97%)
Jul 31, 2018 32.73 33.08 32.71 32.98 7,960,667 +0.54(+1.66%)
Jul 30, 2018 32.31 32.62 32.29 32.44 6,258,382 +0.22(+0.68%)
Jul 27, 2018 32.26 32.31 31.95 32.22 6,940,342 +0.07(+0.21%)
Jul 26, 2018 31.99 32.64 31.94 32.15 7,547,316 +0.60(+1.90%)
Jul 25, 2018 31.24 31.58 31.23 31.56 3,217,889 +0.02(+0.05%)
Jul 24, 2018 31.35 31.63 31.31 31.54 2,074,766 +0.22(+0.70%)
Jul 23, 2018 31.32 31.44 31.27 31.32 2,064,107 -0.01(-0.03%)
Jul 20, 2018 31.18 31.50 31.15 31.33 2,378,613 +0.12(+0.38%)
Jul 19, 2018 31.40 31.48 31.15 31.21 3,332,737 -0.25(-0.80%)
Jul 18, 2018 31.32 31.50 31.16 31.46 4,302,791 +0.13(+0.43%)
Jul 17, 2018 31.08 31.38 31.03 31.33 3,798,637 +0.43(+1.39%)
Jul 16, 2018 30.96 31.06 30.83 30.90 3,901,225 -0.42(-1.35%)
Jul 13, 2018 30.94 31.34 30.93 31.32 6,192,266 +0.17(+0.54%)
Jul 12, 2018 30.58 31.18 30.55 31.15 9,614,046 +1.28(+4.29%)
Jul 11, 2018 29.78 29.89 29.71 29.87 3,224,463 -0.13(-0.45%)
Jul 10, 2018 30.11 30.15 29.90 30.01 2,856,684 +0.20(+0.68%)
Jul 09, 2018 29.77 29.86 29.64 29.80 2,447,099 +0.15(+0.51%)
Jul 06, 2018 29.42 29.72 29.36 29.65 3,247,053 +0.21(+0.72%)
Jul 05, 2018 28.99 29.49 28.99 29.44 4,408,521 +0.14(+0.49%)
Jul 03, 2018 29.30 29.30 29.30 0 -0.05(-0.17%)
Jul 02, 2018 29.10 29.35 29.07 29.35 4,887,750 -0.24(-0.83%)
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.