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 (%)
Jul 31, 2019 37.57 38.19 37.48 37.86 2,586,164 -0.39(-1.03%)
Jul 30, 2019 38.29 38.43 38.09 38.25 3,984,877 -0.46(-1.19%)
Jul 29, 2019 38.86 39.02 38.67 38.72 7,360,573 +0.77(+2.02%)
Jul 26, 2019 37.51 37.97 37.41 37.95 4,846,153 +0.74(+1.99%)
Jul 25, 2019 37.33 37.97 37.06 37.21 11,947,266 +2.01(+5.72%)
Jul 24, 2019 35.04 35.24 34.76 35.19 4,909,122 -0.20(-0.57%)
Jul 23, 2019 35.46 35.66 35.28 35.39 4,761,749 +0.22(+0.62%)
Jul 22, 2019 35.24 35.31 35.00 35.17 4,974,384 +0.18(+0.52%)
Jul 19, 2019 35.34 35.40 34.94 34.99 4,253,268 -0.53(-1.50%)
Jul 18, 2019 35.14 35.53 35.09 35.52 3,191,903 +0.34(+0.97%)
Jul 17, 2019 35.17 35.40 35.15 35.18 1,518,553 +0.12(+0.35%)
Jul 16, 2019 35.20 35.20 34.99 35.06 1,857,100 -0.02(-0.05%)
Jul 15, 2019 35.11 35.24 34.94 35.08 2,296,205 +0.01(+0.02%)
Jul 12, 2019 35.19 35.21 34.75 35.07 3,702,920 -0.21(-0.59%)
Jul 11, 2019 35.69 35.70 35.06 35.28 2,685,752 -0.59(-1.65%)
Jul 10, 2019 35.98 36.12 35.77 35.87 1,860,879 +0.34(+0.96%)
Jul 09, 2019 35.54 35.65 35.46 35.53 1,912,336 -0.08(-0.22%)
Jul 08, 2019 35.54 35.64 35.41 35.61 2,396,532 -0.10(-0.27%)
Jul 05, 2019 36.30 36.34 35.67 35.71 3,223,660 -0.92(-2.50%)
Jul 03, 2019 36.60 36.76 36.48 36.62 2,085,472 +0.24(+0.67%)
Jul 02, 2019 36.06 36.42 36.03 36.38 2,890,672 +0.25(+0.70%)
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.