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%)
Apr 01, 2019 36.14 36.24 35.70 35.99 9,648,882 +0.73(+2.08%)
Mar 29, 2019 35.22 35.87 35.01 35.26 39,879,892 -2.22(-5.93%)
Mar 28, 2019 37.63 37.73 37.36 37.49 5,338,265 +0.29(+0.77%)
Mar 27, 2019 37.15 37.39 36.88 37.20 3,650,036 -0.25(-0.68%)
Mar 26, 2019 37.52 37.66 37.38 37.45 3,561,224 +0.34(+0.92%)
Mar 25, 2019 37.15 37.32 37.00 37.11 3,407,213 -0.03(-0.09%)
Mar 22, 2019 37.02 37.38 37.00 37.15 4,461,368 -0.31(-0.84%)
Mar 21, 2019 37.43 37.76 37.41 37.46 2,791,650 -0.06(-0.16%)
Mar 20, 2019 37.56 37.76 37.32 37.52 4,307,982 +0.13(+0.35%)
Mar 19, 2019 37.41 37.56 37.27 37.39 3,679,554 +0.25(+0.68%)
Mar 18, 2019 37.08 37.28 37.01 37.14 3,527,018 +0.06(+0.16%)
Mar 15, 2019 36.88 37.08 36.71 37.08 10,311,561 +0.21(+0.57%)
Mar 14, 2019 36.88 37.12 36.74 36.87 4,251,184 -0.16(-0.42%)
Mar 13, 2019 36.70 37.06 36.59 37.02 3,409,783 +0.52(+1.43%)
Mar 12, 2019 36.32 36.60 36.32 36.50 4,544,254 -0.30(-0.81%)
Mar 11, 2019 36.33 36.91 36.32 36.80 4,014,693 +0.37(+1.01%)
Mar 08, 2019 36.15 36.45 36.06 36.43 4,746,058 +0.10(+0.26%)
Mar 07, 2019 36.29 36.43 36.05 36.33 6,058,280 -0.32(-0.88%)
Mar 06, 2019 36.95 36.97 36.57 36.66 2,854,941 -0.24(-0.66%)
Mar 05, 2019 36.25 37.16 36.25 36.90 6,498,962 +0.54(+1.49%)
Mar 04, 2019 36.40 36.47 36.10 36.36 4,526,822 -0.06(-0.17%)
Mar 01, 2019 36.29 36.42 36.18 36.42 5,262,582 +0.16(+0.43%)
Feb 28, 2019 35.91 36.33 35.87 36.27 6,533,610 +0.12(+0.34%)
Feb 27, 2019 35.86 36.30 35.86 36.14 5,253,493 +0.35(+0.98%)
Feb 26, 2019 35.47 35.93 35.44 35.79 4,945,664 +0.41(+1.16%)
Feb 25, 2019 35.38 35.58 35.24 35.38 7,015,987 +0.48(+1.37%)
Feb 22, 2019 34.48 34.95 34.45 34.91 6,985,679 +0.43(+1.26%)
Feb 21, 2019 34.45 34.53 34.22 34.47 6,792,423 -0.09(-0.25%)
Feb 20, 2019 34.31 34.84 34.31 34.56 8,304,957 +0.06(+0.17%)
Feb 19, 2019 34.05 34.52 34.05 34.50 9,465,884 -0.39(-1.12%)
Feb 15, 2019 34.35 34.97 34.28 34.89 7,518,031 +0.80(+2.35%)
Feb 14, 2019 33.23 34.23 33.16 34.09 14,474,244 +2.90(+9.29%)
Feb 13, 2019 31.41 31.69 31.17 31.19 5,149,398 -0.53(-1.67%)
Feb 12, 2019 31.61 31.81 31.49 31.72 4,373,843 +0.44(+1.42%)
Feb 11, 2019 31.38 31.44 31.16 31.27 4,578,622 -0.28(-0.89%)
Feb 08, 2019 31.46 31.73 31.40 31.56 4,015,809 +0.06(+0.19%)
Feb 07, 2019 31.76 31.76 31.36 31.50 3,937,252 +0.06(+0.19%)
Feb 06, 2019 31.53 31.68 31.41 31.44 3,616,460 -0.11(-0.35%)
Feb 05, 2019 31.46 31.77 31.45 31.55 2,675,926 +0.20(+0.65%)
Feb 04, 2019 31.38 31.39 31.17 31.34 3,111,008 +0.09(+0.30%)
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.