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, 2017 27.96 28.28 27.67 28.28 6,138,278 +0.60(+2.16%)
Oct 30, 2017 27.53 27.78 27.47 27.68 3,542,932 +0.23(+0.84%)
Oct 27, 2017 27.52 27.60 27.37 27.45 3,089,585 -0.03(-0.12%)
Oct 26, 2017 27.88 27.91 27.33 27.48 4,435,484 -0.48(-1.73%)
Oct 25, 2017 28.14 28.28 27.85 27.96 3,935,449 -0.07(-0.26%)
Oct 24, 2017 27.97 28.07 27.74 28.04 5,638,646 -0.15(-0.52%)
Oct 23, 2017 28.33 28.45 28.15 28.19 3,142,097 -0.19(-0.66%)
Oct 20, 2017 28.50 28.53 28.30 28.37 2,808,800 -0.07(-0.26%)
Oct 19, 2017 28.38 28.53 28.29 28.45 2,981,505 +0.05(+0.17%)
Oct 18, 2017 28.41 28.53 28.35 28.40 4,615,292 -0.11(-0.37%)
Oct 17, 2017 28.34 28.60 28.27 28.51 7,863,237 +0.11(+0.38%)
Oct 16, 2017 28.61 28.64 28.37 28.40 4,257,391 +0.03(+0.12%)
Oct 13, 2017 28.44 28.51 28.32 28.37 3,495,615 +0.07(+0.23%)
Oct 12, 2017 28.27 28.37 28.24 28.30 6,187,924 -0.05(-0.17%)
Oct 11, 2017 28.35 28.51 28.20 28.35 3,381,200 -0.03(-0.12%)
Oct 10, 2017 28.20 28.47 28.19 28.38 4,496,446 +0.12(+0.43%)
Oct 09, 2017 28.18 28.31 28.02 28.26 3,116,287 +0.18(+0.64%)
Oct 06, 2017 27.88 28.09 27.87 28.08 3,628,131 +0.02(+0.09%)
Oct 05, 2017 27.92 28.06 27.85 28.06 5,763,779 -0.10(-0.35%)
Oct 04, 2017 28.09 28.19 28.04 28.15 2,710,314 +0.07(+0.26%)
Oct 03, 2017 27.93 28.14 27.92 28.08 4,805,344 -0.01(-0.03%)
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.