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 (%)
Jun 30, 2016 22.84 23.31 22.81 23.28 7,299,008 +0.26(+1.14%)
Jun 29, 2016 22.88 23.22 22.67 23.01 8,764,582 +0.59(+2.61%)
Jun 28, 2016 21.94 22.49 21.90 22.43 7,688,480 +0.88(+4.08%)
Jun 27, 2016 21.52 21.63 21.26 21.55 10,650,262 +0.07(+0.32%)
Jun 24, 2016 21.32 22.17 21.29 21.48 13,706,089 -1.10(-4.88%)
Jun 23, 2016 22.45 22.60 22.20 22.58 5,443,616 +0.45(+2.06%)
Jun 22, 2016 22.34 22.51 22.08 22.13 8,534,016 +0.05(+0.21%)
Jun 21, 2016 22.17 22.28 22.03 22.08 5,378,614 +0.17(+0.77%)
Jun 20, 2016 22.27 22.28 21.90 21.91 6,716,025 +0.65(+3.05%)
Jun 17, 2016 21.40 21.40 21.16 21.26 11,152,632 -0.04(-0.18%)
Jun 16, 2016 20.94 21.34 20.79 21.30 8,018,967 +0.20(+0.95%)
Jun 15, 2016 21.26 21.40 21.05 21.10 6,209,636 +0.08(+0.40%)
Jun 14, 2016 20.94 21.06 20.81 21.02 7,906,345 -0.26(-1.23%)
Jun 13, 2016 21.35 21.52 21.24 21.28 4,893,118 -0.29(-1.32%)
Jun 10, 2016 21.72 21.76 21.40 21.56 7,206,945 -0.76(-3.42%)
Jun 09, 2016 22.51 22.64 22.30 22.33 4,707,201 -0.52(-2.29%)
Jun 08, 2016 23.06 23.06 22.82 22.85 4,781,667 -0.16(-0.70%)
Jun 07, 2016 23.04 23.13 22.99 23.01 5,202,424 -0.02(-0.07%)
Jun 06, 2016 22.95 23.15 22.95 23.03 3,615,741 +0.11(+0.47%)
Jun 03, 2016 23.01 23.05 22.78 22.92 3,579,582 +0.05(+0.20%)
Jun 02, 2016 22.67 22.93 22.63 22.88 3,941,030 +0.17(+0.75%)
Jun 01, 2016 22.64 22.79 22.62 22.71 5,390,495 -0.19(-0.84%)
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%)
May 02, 2016 22.44 22.58 22.29 22.57 3,382,555 +0.25(+1.10%)
Apr 29, 2016 22.92 22.94 22.27 22.33 6,164,331 -0.24(-1.06%)
Apr 28, 2016 22.53 22.75 22.43 22.57 4,807,923 -0.12(-0.51%)
Apr 27, 2016 22.64 22.81 22.60 22.68 6,234,680 -0.14(-0.61%)
Apr 26, 2016 22.89 22.97 22.74 22.82 4,936,032 -0.32(-1.37%)
Apr 25, 2016 23.11 23.17 23.02 23.14 3,499,532 -0.07(-0.30%)
Apr 22, 2016 23.20 23.27 23.03 23.21 2,957,868 -0.02(-0.10%)
Apr 21, 2016 23.09 23.26 23.08 23.23 5,304,618 -0.03(-0.13%)
Apr 20, 2016 23.13 23.35 23.11 23.26 4,563,068 -0.06(-0.26%)
Apr 19, 2016 23.34 23.45 23.23 23.32 5,607,637 +0.04(+0.17%)
Apr 18, 2016 22.87 23.34 22.87 23.28 9,442,006 +0.38(+1.65%)
Apr 15, 2016 22.93 22.98 22.81 22.91 2,941,603 +0.05(+0.24%)
Apr 14, 2016 22.81 22.91 22.73 22.85 2,582,612 +0.08(+0.34%)
Apr 13, 2016 22.66 22.83 22.57 22.78 3,596,212 +0.29(+1.27%)
Apr 12, 2016 22.35 22.53 22.18 22.49 4,215,663 +0.06(+0.28%)
Apr 11, 2016 22.76 22.78 22.39 22.43 3,998,954 -0.28(-1.22%)
Apr 08, 2016 22.82 22.84 22.65 22.71 3,828,152 -0.14(-0.61%)
Apr 07, 2016 22.81 22.98 22.76 22.84 5,822,061 -0.12(-0.54%)
Apr 06, 2016 22.29 23.03 22.28 22.97 6,734,878 +1.16(+5.30%)
Apr 05, 2016 21.83 21.95 21.72 21.81 6,583,355 -0.21(-0.95%)
Apr 04, 2016 22.20 22.20 22.00 22.02 4,961,913 +0.26(+1.21%)
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.