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, 2018 33.57 33.61 33.01 33.06 5,440,215 +0.28(+0.86%)
Oct 30, 2018 32.48 32.87 32.41 32.78 5,728,292 +0.38(+1.18%)
Oct 29, 2018 32.79 32.83 32.15 32.40 9,125,786 +0.09(+0.26%)
Oct 26, 2018 31.73 32.51 31.50 32.31 4,644,687 +0.10(+0.32%)
Oct 25, 2018 31.49 32.46 31.26 32.21 6,316,069 -0.07(-0.21%)
Oct 24, 2018 33.61 33.61 32.22 32.28 6,813,626 -1.48(-4.37%)
Oct 23, 2018 33.39 33.90 33.28 33.76 5,399,089 +0.09(+0.25%)
Oct 22, 2018 33.82 33.87 33.48 33.67 5,264,374 +0.24(+0.71%)
Oct 19, 2018 33.53 33.69 33.33 33.43 4,192,791 +0.22(+0.67%)
Oct 18, 2018 33.35 33.43 33.01 33.21 6,915,387 -0.29(-0.87%)
Oct 17, 2018 33.56 33.62 33.09 33.50 5,741,331 +0.18(+0.54%)
Oct 16, 2018 32.72 33.40 32.66 33.32 8,939,862 +1.37(+4.30%)
Oct 15, 2018 31.88 32.06 31.75 31.95 3,559,180 +0.27(+0.86%)
Oct 12, 2018 31.91 32.02 31.45 31.68 4,324,267 -0.42(-1.30%)
Oct 11, 2018 32.49 32.51 31.89 32.09 7,115,862 -0.35(-1.08%)
Oct 10, 2018 32.74 32.80 32.44 32.44 3,785,657 -0.20(-0.60%)
Oct 09, 2018 32.08 32.73 32.08 32.64 4,628,520 -0.06(-0.18%)
Oct 08, 2018 32.73 32.83 32.49 32.70 3,408,670 -0.61(-1.82%)
Oct 05, 2018 33.23 33.54 33.15 33.30 3,874,364 -0.38(-1.14%)
Oct 04, 2018 33.87 34.01 33.42 33.69 5,848,354 -0.49(-1.42%)
Oct 03, 2018 34.08 34.24 34.04 34.17 7,329,014 +0.30(+0.88%)
Oct 02, 2018 33.64 33.89 33.51 33.88 2,191,126 +0.20(+0.58%)
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.