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 (%)
Sep 30, 2016 32.91 33.17 32.86 32.86 4,556,160 -0.19(-0.57%)
Sep 29, 2016 33.44 33.47 32.77 33.05 6,967,257 -0.77(-2.28%)
Sep 28, 2016 33.99 34.09 33.73 33.82 8,512,363 +0.21(+0.62%)
Sep 27, 2016 33.05 33.63 32.98 33.61 3,645,014 +0.06(+0.18%)
Sep 26, 2016 33.67 33.70 33.43 33.55 4,243,288 -0.42(-1.24%)
Sep 23, 2016 33.95 34.15 33.89 33.97 3,795,020 -0.31(-0.90%)
Sep 22, 2016 34.23 34.34 34.11 34.28 4,547,893 +0.53(+1.57%)
Sep 21, 2016 33.48 33.78 33.19 33.75 3,941,453 +0.10(+0.30%)
Sep 20, 2016 33.98 34.06 33.59 33.65 3,429,700 +0.13(+0.39%)
Sep 19, 2016 33.61 33.74 33.46 33.52 3,330,061 -0.30(-0.89%)
Sep 16, 2016 34.12 34.15 33.68 33.82 5,154,736 +0.16(+0.48%)
Sep 15, 2016 33.19 33.82 33.00 33.66 6,023,890 +0.56(+1.69%)
Sep 14, 2016 32.91 33.27 32.83 33.10 6,971,613 +0.36(+1.10%)
Sep 13, 2016 32.86 32.98 32.48 32.74 5,833,713 -0.50(-1.50%)
Sep 12, 2016 32.53 33.34 32.47 33.24 3,603,504 +1.04(+3.23%)
Sep 09, 2016 32.85 32.85 32.19 32.20 4,467,135 -0.84(-2.54%)
Sep 08, 2016 32.83 33.08 32.82 33.04 6,069,396 -0.14(-0.42%)
Sep 07, 2016 33.07 33.21 32.96 33.18 4,487,444 +0.09(+0.27%)
Sep 06, 2016 33.18 33.28 33.04 33.09 3,789,101 -0.22(-0.66%)
Sep 02, 2016 33.08 33.31 33.31 33.31 3,646,800 +0.71(+2.18%)
Sep 01, 2016 32.37 32.69 32.36 32.60 6,530,974 -0.21(-0.64%)
Aug 31, 2016 32.72 32.86 32.61 32.81 4,773,605 -0.40(-1.20%)
Aug 30, 2016 33.15 33.31 33.07 33.21 4,694,221 -0.09(-0.27%)
Aug 29, 2016 33.11 33.42 33.05 33.30 2,478,380 +0.25(+0.76%)
Aug 26, 2016 33.15 33.45 32.78 33.05 4,839,141 -0.18(-0.54%)
Aug 25, 2016 33.30 33.56 33.12 33.23 3,894,928 -0.27(-0.81%)
Aug 24, 2016 34.15 34.51 33.42 33.50 5,432,011 -0.33(-0.98%)
Aug 23, 2016 33.98 34.07 33.72 33.83 4,632,250 -0.02(-0.06%)
Aug 22, 2016 33.56 33.98 33.56 33.85 6,350,125 +0.29(+0.86%)
Aug 19, 2016 33.53 33.57 33.31 33.56 3,266,344 -0.01(-0.03%)
Aug 18, 2016 33.41 33.69 33.38 33.57 3,092,237 -0.05(-0.15%)
Aug 17, 2016 33.56 33.70 33.33 33.62 3,680,334 +0.07(+0.21%)
Aug 16, 2016 33.50 33.72 33.45 33.55 3,945,206 +0.11(+0.33%)
Aug 15, 2016 33.65 33.71 33.42 33.44 3,672,198 -0.10(-0.30%)
Aug 12, 2016 33.57 33.75 33.38 33.54 5,102,921 -0.27(-0.80%)
Aug 11, 2016 33.69 33.97 33.61 33.81 3,567,725 +0.26(+0.77%)
Aug 10, 2016 33.76 33.76 33.50 33.55 3,310,140 -0.59(-1.73%)
Aug 09, 2016 34.08 34.28 34.05 34.14 4,839,582 -0.36(-1.04%)
Aug 08, 2016 34.18 34.62 34.15 34.50 6,084,947 +0.22(+0.64%)
Aug 05, 2016 34.98 35.04 34.18 34.28 11,262,579 -0.02(-0.06%)
Aug 04, 2016 34.07 34.46 34.03 34.30 6,766,477 +0.21(+0.62%)
Aug 03, 2016 33.76 34.26 33.76 34.09 9,400,315 -0.12(-0.35%)
Aug 02, 2016 34.00 34.34 33.83 34.21 7,691,538 +0.37(+1.09%)
Aug 01, 2016 33.66 34.07 33.66 33.84 6,605,200 -0.30(-0.88%)
Jul 29, 2016 34.01 34.34 33.47 34.14 11,506,526 -0.15(-0.44%)
Jul 28, 2016 32.54 34.35 32.51 34.29 20,000,284 +2.75(+8.72%)
Jul 27, 2016 31.05 31.57 31.04 31.54 9,422,609 +0.63(+2.04%)
Jul 26, 2016 31.15 31.20 30.75 30.91 8,335,275 -0.24(-0.77%)
Jul 25, 2016 31.13 31.28 30.89 31.15 8,189,835 +0.02(+0.06%)
Jul 22, 2016 30.44 31.23 30.40 31.13 12,323,120 +0.60(+1.97%)
Jul 21, 2016 30.37 30.62 30.37 30.53 9,729,698 -0.04(-0.13%)
Jul 20, 2016 30.30 30.73 30.47 30.57 5,953,045 +0.27(+0.89%)
Jul 19, 2016 30.31 30.44 30.17 30.30 7,143,592 -0.25(-0.82%)
Jul 18, 2016 30.48 30.63 30.45 30.55 5,850,035 +0.31(+1.03%)
Jul 15, 2016 30.34 30.46 30.12 30.24 7,349,686 -0.10(-0.33%)
Jul 14, 2016 30.48 30.50 30.16 30.34 9,503,186 +0.18(+0.60%)
Jul 13, 2016 30.31 30.48 30.15 30.16 9,620,713 -0.04(-0.13%)
Jul 12, 2016 29.87 30.31 29.83 30.20 11,359,333 +0.23(+0.77%)
Jul 11, 2016 29.93 30.20 29.85 29.97 3,773,722 -0.14(-0.46%)
Jul 08, 2016 29.93 30.29 30.11 30.11 3,788,289 +0.00(+0.00%)
Jul 07, 2016 30.30 30.41 29.98 30.11 3,846,428 +0.02(+0.07%)
Jul 06, 2016 29.77 30.11 29.68 30.09 4,352,131 -0.06(-0.20%)
Jul 05, 2016 29.98 30.29 29.98 30.15 4,031,833 -0.27(-0.89%)
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.