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, 2019 32.38 32.65 32.37 32.60 3,007,304 -0.11(-0.35%)
May 30, 2019 32.92 32.92 32.56 32.72 3,339,855 -0.02(-0.05%)
May 29, 2019 32.85 32.93 32.65 32.73 3,655,076 -0.42(-1.26%)
May 28, 2019 33.58 33.71 33.15 33.15 4,198,895 -0.88(-2.59%)
May 24, 2019 34.02 34.29 33.93 34.03 3,538,963 +0.31(+0.93%)
May 23, 2019 33.72 33.91 33.53 33.72 6,291,904 +0.04(+0.13%)
May 22, 2019 32.83 33.71 32.83 33.67 3,376,727 +0.64(+1.93%)
May 21, 2019 32.84 33.10 32.80 33.04 3,942,815 +0.30(+0.91%)
May 20, 2019 32.57 32.83 32.56 32.74 3,550,850 -0.21(-0.64%)
May 17, 2019 32.82 33.06 32.78 32.95 1,967,836 -0.02(-0.05%)
May 16, 2019 32.92 33.19 32.85 32.97 3,426,682 +0.10(+0.32%)
May 15, 2019 32.80 33.02 32.78 32.86 5,239,766 -0.12(-0.37%)
May 14, 2019 32.95 33.14 32.83 32.99 8,214,853 +0.47(+1.45%)
May 13, 2019 32.52 32.61 32.38 32.51 8,779,787 -0.32(-0.98%)
May 10, 2019 33.20 33.27 32.61 32.84 9,763,622 -0.72(-2.13%)
May 09, 2019 33.55 33.61 33.37 33.55 4,102,513 +0.15(+0.44%)
May 08, 2019 33.55 33.66 33.38 33.40 3,661,475 +0.28(+0.84%)
May 07, 2019 33.46 33.52 32.99 33.13 3,246,165 -0.32(-0.96%)
May 06, 2019 33.07 33.78 32.92 33.45 4,059,194 -0.05(-0.16%)
May 03, 2019 33.42 33.51 33.21 33.50 3,688,818 +0.69(+2.10%)
May 02, 2019 32.82 33.00 32.67 32.81 11,712,112 +0.24(+0.72%)
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.