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 (%)
Oct 31, 2016 22.27 22.34 22.11 22.13 5,827,353 -0.22(-0.98%)
Oct 28, 2016 22.22 22.47 21.94 22.34 17,715,172 +0.05(+0.21%)
Oct 27, 2016 23.44 23.46 21.88 22.30 25,868,916 -0.82(-3.55%)
Oct 26, 2016 23.01 23.22 22.96 23.12 4,867,667 -0.16(-0.67%)
Oct 25, 2016 23.36 23.47 23.04 23.27 11,438,485 -0.23(-0.96%)
Oct 24, 2016 23.63 23.65 23.45 23.50 5,290,791 -0.50(-2.08%)
Oct 21, 2016 23.97 24.11 23.91 24.00 3,432,109 -0.22(-0.90%)
Oct 20, 2016 24.05 24.33 24.03 24.22 3,845,744 +0.17(+0.71%)
Oct 19, 2016 24.14 24.24 24.04 24.05 3,882,245 -0.38(-1.57%)
Oct 18, 2016 24.52 24.54 24.34 24.43 5,021,274 +0.42(+1.76%)
Oct 17, 2016 23.69 24.30 23.65 24.01 10,602,336 +0.11(+0.46%)
Oct 14, 2016 24.00 24.09 23.88 23.90 5,443,634 -0.20(-0.81%)
Oct 13, 2016 23.77 24.19 23.75 24.09 4,412,946 +0.03(+0.13%)
Oct 12, 2016 24.20 24.28 23.97 24.06 4,353,087 -0.25(-1.03%)
Oct 11, 2016 24.66 24.76 24.26 24.31 7,191,976 -0.73(-2.93%)
Oct 10, 2016 25.02 25.15 25.02 25.05 4,727,809 -0.18(-0.71%)
Oct 07, 2016 25.06 25.28 25.00 25.23 5,131,296 +0.02(+0.09%)
Oct 06, 2016 25.24 25.35 25.13 25.20 4,498,400 -0.27(-1.04%)
Oct 05, 2016 25.45 25.60 25.40 25.47 5,536,142 +0.02(+0.09%)
Oct 04, 2016 25.76 25.99 25.26 25.45 6,931,303 -0.34(-1.30%)
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.