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 (%)
Jun 30, 2017 27.54 27.62 27.35 27.52 3,341,726 -0.02(-0.09%)
Jun 29, 2017 27.60 27.61 27.34 27.54 4,206,427 -0.19(-0.67%)
Jun 28, 2017 27.93 27.99 27.72 27.73 4,798,854 -0.18(-0.64%)
Jun 27, 2017 28.12 28.17 27.87 27.91 3,676,378 -0.47(-1.65%)
Jun 26, 2017 28.52 28.52 28.24 28.37 3,506,027 +0.06(+0.23%)
Jun 23, 2017 28.42 28.45 28.20 28.31 3,875,693 -0.23(-0.82%)
Jun 22, 2017 28.25 28.74 28.24 28.54 4,974,326 +0.39(+1.38%)
Jun 21, 2017 27.95 28.24 27.94 28.16 4,508,822 +0.13(+0.46%)
Jun 20, 2017 27.97 28.19 27.91 28.03 6,397,801 +0.06(+0.23%)
Jun 19, 2017 27.80 28.07 27.80 27.96 4,893,339 +0.08(+0.29%)
Jun 16, 2017 27.65 27.89 27.63 27.88 3,111,102 +0.35(+1.26%)
Jun 15, 2017 27.48 27.72 27.40 27.53 4,083,435 -0.20(-0.73%)
Jun 14, 2017 27.85 27.93 27.67 27.74 3,394,088 +0.14(+0.50%)
Jun 13, 2017 27.55 27.68 27.40 27.60 4,101,035 +0.10(+0.38%)
Jun 12, 2017 27.47 27.53 27.36 27.49 4,046,781 -0.09(-0.32%)
Jun 09, 2017 27.76 27.92 27.45 27.58 8,607,160 -0.52(-1.87%)
Jun 08, 2017 28.27 28.29 27.96 28.11 3,906,275 -0.05(-0.17%)
Jun 07, 2017 27.98 28.17 27.97 28.16 6,252,644 -0.05(-0.17%)
Jun 06, 2017 28.18 28.37 28.13 28.20 3,949,417 +0.02(+0.06%)
Jun 05, 2017 28.45 28.47 28.15 28.19 5,692,646 -0.15(-0.54%)
Jun 02, 2017 28.27 28.41 28.20 28.34 6,337,686 +0.24(+0.86%)
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.