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 (%)
Jul 31, 2019 37.57 38.19 37.48 37.86 2,586,164 -0.39(-1.03%)
Jul 30, 2019 38.29 38.43 38.09 38.25 3,984,877 -0.46(-1.19%)
Jul 29, 2019 38.86 39.02 38.67 38.72 7,360,573 +0.77(+2.02%)
Jul 26, 2019 37.51 37.97 37.41 37.95 4,846,153 +0.74(+1.99%)
Jul 25, 2019 37.33 37.97 37.06 37.21 11,947,266 +2.01(+5.72%)
Jul 24, 2019 35.04 35.24 34.76 35.19 4,909,122 -0.20(-0.57%)
Jul 23, 2019 35.46 35.66 35.28 35.39 4,761,749 +0.22(+0.62%)
Jul 22, 2019 35.24 35.31 35.00 35.17 4,974,384 +0.18(+0.52%)
Jul 19, 2019 35.34 35.40 34.94 34.99 4,253,268 -0.53(-1.50%)
Jul 18, 2019 35.14 35.53 35.09 35.52 3,191,903 +0.34(+0.97%)
Jul 17, 2019 35.17 35.40 35.15 35.18 1,518,553 +0.12(+0.35%)
Jul 16, 2019 35.20 35.20 34.99 35.06 1,857,100 -0.02(-0.05%)
Jul 15, 2019 35.11 35.24 34.94 35.08 2,296,205 +0.01(+0.02%)
Jul 12, 2019 35.19 35.21 34.75 35.07 3,702,920 -0.21(-0.59%)
Jul 11, 2019 35.69 35.70 35.06 35.28 2,685,752 -0.59(-1.65%)
Jul 10, 2019 35.98 36.12 35.77 35.87 1,860,879 +0.34(+0.96%)
Jul 09, 2019 35.54 35.65 35.46 35.53 1,912,336 -0.08(-0.22%)
Jul 08, 2019 35.54 35.64 35.41 35.61 2,396,532 -0.10(-0.27%)
Jul 05, 2019 36.30 36.34 35.67 35.71 3,223,660 -0.92(-2.50%)
Jul 03, 2019 36.60 36.76 36.48 36.62 2,085,472 +0.24(+0.67%)
Jul 02, 2019 36.06 36.42 36.03 36.38 2,890,672 +0.25(+0.70%)
Jul 01, 2019 36.33 36.33 35.97 36.13 3,478,319 +0.12(+0.34%)
Jun 28, 2019 36.19 36.19 35.85 36.00 2,642,584 +0.25(+0.71%)
Jun 27, 2019 35.64 35.91 35.64 35.75 1,930,521 +0.02(+0.05%)
Jun 26, 2019 35.96 35.97 35.55 35.73 1,992,653 -0.38(-1.04%)
Jun 25, 2019 36.31 36.37 35.96 36.11 1,584,627 -0.08(-0.22%)
Jun 24, 2019 36.22 36.32 36.03 36.19 2,224,328 +0.11(+0.31%)
Jun 21, 2019 35.83 36.13 35.46 36.07 3,097,653 -0.22(-0.60%)
Jun 20, 2019 36.56 36.70 36.22 36.29 3,844,646 -0.06(-0.17%)
Jun 19, 2019 35.92 36.41 35.89 36.35 3,470,725 +0.64(+1.78%)
Jun 18, 2019 35.40 35.79 35.33 35.72 3,736,041 +0.85(+2.43%)
Jun 17, 2019 34.50 35.00 34.49 34.87 2,137,354 +0.27(+0.78%)
Jun 14, 2019 34.61 34.85 34.56 34.60 1,694,382 -0.21(-0.60%)
Jun 13, 2019 34.72 34.90 34.54 34.81 2,316,055 -0.02(-0.05%)
Jun 12, 2019 34.47 34.87 34.47 34.83 2,874,793 +0.47(+1.37%)
Jun 11, 2019 34.62 34.66 34.28 34.35 2,726,577 -0.17(-0.51%)
Jun 10, 2019 34.15 34.64 34.08 34.53 3,358,169 +0.50(+1.46%)
Jun 07, 2019 34.18 34.25 33.91 34.03 2,374,290 +0.17(+0.49%)
Jun 06, 2019 33.85 34.14 33.78 33.87 2,590,668 +0.41(+1.23%)
Jun 05, 2019 33.53 33.63 33.39 33.46 2,404,677 -0.20(-0.60%)
Jun 04, 2019 33.52 33.71 33.31 33.66 3,915,897 +0.60(+1.82%)
Jun 03, 2019 33.18 33.26 32.93 33.06 2,762,458 +0.45(+1.39%)
May 31, 2019 32.38 32.65 32.37 32.60 3,007,304 -0.11(-0.35%)
May 30, 2019 32.92 32.92 32.56 32.72 3,339,855 -0.02(-0.05%)
May 29, 2019 32.85 32.93 32.65 32.73 3,655,076 -0.42(-1.26%)
May 28, 2019 33.58 33.71 33.15 33.15 4,198,895 -0.88(-2.59%)
May 24, 2019 34.02 34.29 33.93 34.03 3,538,963 +0.31(+0.93%)
May 23, 2019 33.72 33.91 33.53 33.72 6,291,904 +0.04(+0.13%)
May 22, 2019 32.83 33.71 32.83 33.67 3,376,727 +0.64(+1.93%)
May 21, 2019 32.84 33.10 32.80 33.04 3,942,815 +0.30(+0.91%)
May 20, 2019 32.57 32.83 32.56 32.74 3,550,850 -0.21(-0.64%)
May 17, 2019 32.82 33.06 32.78 32.95 1,967,836 -0.02(-0.05%)
May 16, 2019 32.92 33.19 32.85 32.97 3,426,682 +0.10(+0.32%)
May 15, 2019 32.80 33.02 32.78 32.86 5,239,766 -0.12(-0.37%)
May 14, 2019 32.95 33.14 32.83 32.99 8,214,853 +0.47(+1.45%)
May 13, 2019 32.52 32.61 32.38 32.51 8,779,787 -0.32(-0.98%)
May 10, 2019 33.20 33.27 32.61 32.84 9,763,622 -0.72(-2.13%)
May 09, 2019 33.55 33.61 33.37 33.55 4,102,513 +0.15(+0.44%)
May 08, 2019 33.55 33.66 33.38 33.40 3,661,475 +0.28(+0.84%)
May 07, 2019 33.46 33.52 32.99 33.13 3,246,165 -0.32(-0.96%)
May 06, 2019 33.07 33.78 32.92 33.45 4,059,194 -0.05(-0.16%)
May 03, 2019 33.42 33.51 33.21 33.50 3,688,818 +0.69(+2.10%)
May 02, 2019 32.82 33.00 32.67 32.81 11,712,112 +0.24(+0.72%)
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.