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, 2017 24.27 24.48 24.20 24.45 5,487,563 +0.48(+1.98%)
Aug 30, 2017 24.00 24.06 23.88 23.97 2,374,662 -0.17(-0.71%)
Aug 29, 2017 24.02 24.21 23.97 24.15 2,447,353 +0.02(+0.07%)
Aug 28, 2017 24.12 24.23 24.08 24.13 1,915,892 +0.16(+0.68%)
Aug 25, 2017 24.12 24.18 23.93 23.97 2,677,366 -0.19(-0.78%)
Aug 24, 2017 24.21 24.31 24.08 24.15 3,619,251 +0.27(+1.13%)
Aug 23, 2017 23.97 24.03 23.83 23.88 2,981,053 +0.06(+0.24%)
Aug 22, 2017 23.66 23.87 23.64 23.83 4,233,509 +0.09(+0.38%)
Aug 21, 2017 23.81 23.81 23.59 23.74 3,951,018 -0.13(-0.55%)
Aug 18, 2017 23.84 23.90 23.67 23.87 5,106,228 +0.03(+0.14%)
Aug 17, 2017 24.17 24.23 23.81 23.83 5,627,919 -0.08(-0.34%)
Aug 16, 2017 23.92 23.96 23.80 23.92 3,224,782 +0.10(+0.41%)
Aug 15, 2017 23.83 23.92 23.78 23.82 2,598,076 -0.03(-0.14%)
Aug 14, 2017 23.75 23.92 23.74 23.85 2,855,664 +0.02(+0.07%)
Aug 11, 2017 23.67 23.89 23.65 23.83 3,969,822 +0.04(+0.17%)
Aug 10, 2017 23.99 24.10 23.79 23.79 7,158,260 -0.36(-1.49%)
Aug 09, 2017 24.19 24.19 23.99 24.15 5,041,579 +0.14(+0.58%)
Aug 08, 2017 24.24 24.47 24.01 24.01 9,110,537 -0.25(-1.03%)
Aug 07, 2017 24.27 24.33 24.10 24.26 4,421,107 -0.09(-0.36%)
Aug 04, 2017 24.37 24.14 24.35 6,429,132 -0.14(-0.56%)
Aug 03, 2017 24.59 24.62 24.42 24.49 5,340,141 +0.01(+0.03%)
Aug 02, 2017 24.45 24.49 24.28 24.48 7,031,638 +0.33(+1.37%)
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.