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 (%)
May 31, 2016 23.20 23.28 22.79 22.90 5,931,500 -0.14(-0.60%)
May 27, 2016 22.81 23.04 23.04 23.04 6,354,137 -0.05(-0.23%)
May 26, 2016 22.88 23.20 22.88 23.09 7,101,374 -0.02(-0.10%)
May 25, 2016 23.07 23.20 22.94 23.11 6,131,894 +0.39(+1.70%)
May 24, 2016 22.39 22.77 22.38 22.73 4,584,143 +0.64(+2.90%)
May 23, 2016 22.12 22.22 22.00 22.09 4,346,120 -0.03(-0.14%)
May 20, 2016 21.97 22.23 21.96 22.12 4,725,217 +0.24(+1.09%)
May 19, 2016 21.97 21.97 21.67 21.88 3,888,604 -0.36(-1.63%)
May 18, 2016 22.20 22.29 22.06 22.24 4,935,569 +0.05(+0.21%)
May 17, 2016 22.28 22.31 22.10 22.20 3,089,397 +0.00(+0.00%)
May 16, 2016 21.91 22.24 21.90 22.20 4,764,851 +0.22(+1.02%)
May 13, 2016 21.89 22.13 21.89 21.97 6,142,918 +0.08(+0.39%)
May 12, 2016 22.34 22.34 21.87 21.89 4,691,048 -0.17(-0.77%)
May 11, 2016 22.19 22.30 22.05 22.06 2,929,857 -0.25(-1.14%)
May 10, 2016 22.21 22.36 22.15 22.31 4,300,224 +0.12(+0.56%)
May 09, 2016 22.07 22.30 22.02 22.19 4,359,514 +0.63(+2.93%)
May 06, 2016 21.51 21.63 21.39 21.56 3,747,900 -0.11(-0.50%)
May 05, 2016 21.66 21.75 21.54 21.66 5,038,402 -0.12(-0.57%)
May 04, 2016 21.74 21.86 21.65 21.79 6,345,152 -0.51(-2.28%)
May 03, 2016 22.21 22.49 22.17 22.30 6,793,094 -0.28(-1.23%)
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.