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 28, 2019 36.19 36.19 35.85 36.00 2,642,584 +0.25(+0.71%)
Jun 27, 2019 35.64 35.91 35.64 35.75 1,930,521 +0.02(+0.05%)
Jun 26, 2019 35.96 35.97 35.55 35.73 1,992,653 -0.38(-1.04%)
Jun 25, 2019 36.31 36.37 35.96 36.11 1,584,627 -0.08(-0.22%)
Jun 24, 2019 36.22 36.32 36.03 36.19 2,224,328 +0.11(+0.31%)
Jun 21, 2019 35.83 36.13 35.46 36.07 3,097,653 -0.22(-0.60%)
Jun 20, 2019 36.56 36.70 36.22 36.29 3,844,646 -0.06(-0.17%)
Jun 19, 2019 35.92 36.41 35.89 36.35 3,470,725 +0.64(+1.78%)
Jun 18, 2019 35.40 35.79 35.33 35.72 3,736,041 +0.85(+2.43%)
Jun 17, 2019 34.50 35.00 34.49 34.87 2,137,354 +0.27(+0.78%)
Jun 14, 2019 34.61 34.85 34.56 34.60 1,694,382 -0.21(-0.60%)
Jun 13, 2019 34.72 34.90 34.54 34.81 2,316,055 -0.02(-0.05%)
Jun 12, 2019 34.47 34.87 34.47 34.83 2,874,793 +0.47(+1.37%)
Jun 11, 2019 34.62 34.66 34.28 34.35 2,726,577 -0.17(-0.51%)
Jun 10, 2019 34.15 34.64 34.08 34.53 3,358,169 +0.50(+1.46%)
Jun 07, 2019 34.18 34.25 33.91 34.03 2,374,290 +0.17(+0.49%)
Jun 06, 2019 33.85 34.14 33.78 33.87 2,590,668 +0.41(+1.23%)
Jun 05, 2019 33.53 33.63 33.39 33.46 2,404,677 -0.20(-0.60%)
Jun 04, 2019 33.52 33.71 33.31 33.66 3,915,897 +0.60(+1.82%)
Jun 03, 2019 33.18 33.26 32.93 33.06 2,762,458 +0.45(+1.39%)
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%)
May 01, 2019 32.72 32.82 32.49 32.58 5,961,660 -0.27(-0.82%)
Apr 30, 2019 33.26 33.30 32.12 32.85 9,936,576 -0.45(-1.36%)
Apr 29, 2019 33.63 33.64 33.23 33.30 6,327,416 +0.17(+0.50%)
Apr 26, 2019 33.00 33.22 32.84 33.13 8,244,663 -0.93(-2.74%)
Apr 25, 2019 33.51 34.15 33.49 34.07 5,422,417 +0.30(+0.88%)
Apr 24, 2019 33.77 33.95 33.65 33.77 4,519,736 +0.03(+0.08%)
Apr 23, 2019 33.69 33.99 33.69 33.74 5,517,432 -0.05(-0.15%)
Apr 22, 2019 33.82 33.93 33.63 33.80 4,876,893 -0.04(-0.13%)
Apr 18, 2019 33.81 33.96 33.45 33.84 6,226,034 +0.03(+0.08%)
Apr 17, 2019 34.29 34.31 33.78 33.81 5,054,345 -0.46(-1.35%)
Apr 16, 2019 34.97 34.97 34.25 34.28 3,823,027 -0.44(-1.28%)
Apr 15, 2019 34.68 34.78 34.56 34.72 3,446,609 +0.25(+0.73%)
Apr 12, 2019 34.56 34.90 34.42 34.47 8,587,827 -0.28(-0.80%)
Apr 11, 2019 35.17 35.19 34.59 34.75 5,175,982 -0.61(-1.73%)
Apr 10, 2019 35.54 35.70 35.27 35.36 7,589,059 -0.13(-0.37%)
Apr 09, 2019 35.57 35.62 35.33 35.49 4,945,174 -0.15(-0.42%)
Apr 08, 2019 35.83 35.83 35.56 35.64 3,633,940 +0.14(+0.39%)
Apr 05, 2019 35.32 35.62 35.30 35.50 6,637,075 +0.15(+0.42%)
Apr 04, 2019 35.58 35.76 35.31 35.35 6,398,802 -0.49(-1.36%)
Apr 03, 2019 35.93 36.00 35.59 35.84 7,246,234 -0.44(-1.20%)
Apr 02, 2019 35.97 36.33 35.84 36.27 12,478,151 +0.28(+0.78%)
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.