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 (%)
May 31, 2017 27.65 27.83 27.59 27.76 4,588,109 +0.31(+1.12%)
May 30, 2017 27.42 27.61 27.36 27.45 3,224,803 +0.13(+0.47%)
May 26, 2017 27.55 27.60 27.29 27.32 3,165,548 -0.40(-1.43%)
May 25, 2017 27.57 27.77 27.56 27.72 3,228,484 +0.06(+0.20%)
May 24, 2017 27.45 27.75 27.45 27.66 5,319,294 +0.15(+0.56%)
May 23, 2017 27.37 27.56 27.34 27.51 4,929,532 +0.10(+0.38%)
May 22, 2017 27.31 27.55 27.30 27.40 5,422,949 +0.04(+0.15%)
May 19, 2017 27.50 27.61 27.29 27.36 3,984,017 -0.10(-0.35%)
May 18, 2017 27.65 27.69 27.29 27.46 4,613,144 -0.12(-0.44%)
May 17, 2017 27.83 28.00 27.58 27.58 6,913,944 -0.19(-0.70%)
May 16, 2017 27.65 27.89 27.53 27.78 6,134,412 +0.16(+0.58%)
May 15, 2017 27.42 27.64 27.32 27.61 7,450,691 +0.17(+0.62%)
May 12, 2017 26.80 27.51 26.78 27.45 23,949,640 +2.32(+9.22%)
May 11, 2017 24.99 25.17 24.93 25.13 3,367,081 +0.07(+0.29%)
May 10, 2017 24.99 25.11 24.95 25.06 3,226,678 +0.11(+0.45%)
May 09, 2017 24.79 25.02 24.75 24.94 5,400,531 +0.54(+2.22%)
May 08, 2017 24.59 24.59 24.39 24.40 3,110,744 -0.19(-0.76%)
May 05, 2017 24.57 24.59 24.47 24.59 3,227,258 -0.14(-0.55%)
May 04, 2017 24.54 24.77 24.53 24.72 4,572,682 +0.10(+0.43%)
May 03, 2017 24.77 24.78 24.55 24.62 3,741,264 -0.16(-0.65%)
May 02, 2017 24.55 24.81 24.41 24.78 5,503,094 +0.35(+1.42%)
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.