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 (%)
Feb 28, 2017 29.45 29.57 29.18 29.26 3,929,559 -0.11(-0.37%)
Feb 27, 2017 29.12 29.39 29.11 29.37 3,631,413 +0.02(+0.07%)
Feb 24, 2017 29.23 29.36 29.20 29.35 3,539,599 -0.16(-0.54%)
Feb 23, 2017 29.24 29.63 29.22 29.51 5,213,038 +0.59(+2.04%)
Feb 22, 2017 28.62 28.98 28.61 28.92 5,119,003 -0.09(-0.31%)
Feb 21, 2017 28.98 29.13 28.87 29.01 4,472,091 -0.15(-0.51%)
Feb 17, 2017 29.16 29.16 29.16 0 +0.40(+1.39%)
Feb 16, 2017 28.74 28.89 28.66 28.76 4,400,523 -0.08(-0.28%)
Feb 15, 2017 28.55 28.86 28.52 28.84 3,758,360 -0.75(-2.53%)
Feb 14, 2017 29.37 29.66 29.32 29.59 5,476,527 -0.05(-0.17%)
Feb 13, 2017 29.60 29.73 29.53 29.64 5,482,650 +0.11(+0.37%)
Feb 10, 2017 29.24 29.62 29.20 29.53 8,700,911 +0.23(+0.78%)
Feb 09, 2017 28.62 29.35 29.07 29.30 7,263,759 +0.68(+2.38%)
Feb 08, 2017 28.17 28.66 28.17 28.62 5,108,983 +0.36(+1.27%)
Feb 07, 2017 28.19 28.30 28.09 28.26 6,341,361 +0.17(+0.61%)
Feb 06, 2017 27.71 28.11 27.71 28.09 6,300,448 +0.17(+0.61%)
Feb 03, 2017 27.55 27.94 27.55 27.92 10,788,366 +0.36(+1.31%)
Feb 02, 2017 27.01 27.58 26.98 27.56 11,199,155 -0.20(-0.72%)
Feb 01, 2017 27.23 27.76 27.23 27.76 10,012,135 +0.53(+1.95%)
Jan 31, 2017 26.52 27.25 26.51 27.23 10,641,619 +0.14(+0.52%)
Jan 30, 2017 27.04 27.10 26.95 27.09 6,143,032 +0.04(+0.15%)
Jan 27, 2017 26.94 27.08 26.81 27.05 7,378,677 +0.33(+1.24%)
Jan 26, 2017 27.57 27.58 26.64 26.72 10,392,102 -0.57(-2.09%)
Jan 25, 2017 27.23 27.39 27.10 27.29 4,791,692 +0.30(+1.11%)
Jan 24, 2017 26.93 27.12 26.65 26.99 9,280,786 -0.11(-0.41%)
Jan 23, 2017 27.10 27.15 26.87 27.10 5,507,059 +0.03(+0.11%)
Jan 20, 2017 27.39 27.42 26.86 27.07 10,125,635 -0.84(-3.01%)
Jan 19, 2017 28.23 28.31 27.81 27.91 3,688,809 -0.59(-2.07%)
Jan 18, 2017 28.65 28.66 28.43 28.50 6,141,814 +0.03(+0.11%)
Jan 17, 2017 28.69 28.69 28.38 28.47 7,320,845 -0.11(-0.38%)
Jan 13, 2017 28.58 28.58 28.58 0 +0.34(+1.20%)
Jan 12, 2017 28.12 28.32 28.02 28.24 8,548,973 +0.06(+0.21%)
Jan 11, 2017 28.47 28.62 27.97 28.18 7,149,662 -0.57(-1.98%)
Jan 10, 2017 28.72 28.81 28.61 28.75 5,331,342 +0.22(+0.77%)
Jan 09, 2017 28.33 28.58 28.27 28.53 4,158,639 +0.10(+0.35%)
Jan 06, 2017 28.41 28.55 28.33 28.43 6,055,478 -0.26(-0.91%)
Jan 05, 2017 28.32 28.76 28.25 28.69 5,583,039 +0.76(+2.72%)
Jan 04, 2017 28.00 27.79 27.93 4,562,021 +0.22(+0.79%)
Jan 03, 2017 27.53 27.73 27.45 27.71 5,130,750 +0.39(+1.43%)
Dec 30, 2016 27.32 27.32 27.32 0 -0.04(-0.15%)
Dec 29, 2016 27.37 27.57 27.27 27.36 4,589,895 +0.15(+0.55%)
Dec 28, 2016 27.52 27.54 27.19 27.21 4,793,849 -0.05(-0.18%)
Dec 27, 2016 27.38 27.50 27.23 27.26 2,983,438 -0.05(-0.18%)
Dec 23, 2016 27.31 27.31 27.31 0 +0.13(+0.48%)
Dec 22, 2016 27.17 27.26 27.06 27.18 12,610,573 +0.12(+0.44%)
Dec 21, 2016 27.18 26.91 27.06 12,246,099 +0.04(+0.15%)
Dec 20, 2016 27.08 27.19 26.92 27.02 12,312,712 +0.07(+0.26%)
Dec 19, 2016 27.28 27.43 26.91 26.95 15,963,692 -0.91(-3.27%)
Dec 16, 2016 27.99 28.01 27.67 27.86 8,478,993 +0.16(+0.58%)
Dec 15, 2016 27.43 27.79 27.40 27.70 12,047,962 +0.41(+1.50%)
Dec 14, 2016 27.75 27.78 27.26 27.29 10,803,187 -0.41(-1.48%)
Dec 13, 2016 27.29 27.74 27.23 27.70 10,627,114 +0.76(+2.82%)
Dec 12, 2016 26.83 27.09 26.79 26.94 7,254,188 -0.22(-0.81%)
Dec 09, 2016 26.71 27.42 26.70 27.16 8,677,307 +0.89(+3.39%)
Dec 08, 2016 26.13 26.32 26.02 26.27 7,212,763 +0.42(+1.62%)
Dec 07, 2016 26.06 26.06 25.55 25.85 11,604,698 -0.16(-0.62%)
Dec 06, 2016 26.02 26.06 25.86 26.01 5,150,336 +0.19(+0.74%)
Dec 05, 2016 26.03 26.04 25.68 25.82 7,953,440 -0.07(-0.27%)
Dec 02, 2016 25.94 26.11 25.86 25.89 8,836,805 +0.08(+0.31%)
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.