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 (%)
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.