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 (%)
Aug 31, 2016 25.56 25.67 25.48 25.63 6,109,886 -0.31(-1.20%)
Aug 30, 2016 25.90 26.02 25.84 25.95 6,008,280 -0.07(-0.27%)
Aug 29, 2016 25.87 26.11 25.82 26.02 3,172,156 +0.20(+0.76%)
Aug 26, 2016 25.90 26.13 25.61 25.82 6,193,768 -0.14(-0.54%)
Aug 25, 2016 26.02 26.22 25.88 25.96 4,985,240 -0.21(-0.81%)
Aug 24, 2016 26.68 26.96 26.11 26.17 6,952,601 -0.26(-0.98%)
Aug 23, 2016 26.55 26.62 26.35 26.43 5,928,962 -0.02(-0.06%)
Aug 22, 2016 26.22 26.55 26.22 26.45 8,127,724 +0.23(+0.86%)
Aug 19, 2016 26.20 26.23 26.03 26.22 4,180,696 -0.01(-0.03%)
Aug 18, 2016 26.10 26.32 26.08 26.23 3,957,851 -0.04(-0.15%)
Aug 17, 2016 26.22 26.33 26.04 26.27 4,710,575 +0.05(+0.21%)
Aug 16, 2016 26.17 26.35 26.13 26.21 5,049,593 +0.09(+0.33%)
Aug 15, 2016 26.29 26.34 26.11 26.13 4,700,161 -0.08(-0.30%)
Aug 12, 2016 26.23 26.37 26.08 26.20 6,531,388 -0.21(-0.80%)
Aug 11, 2016 26.32 26.54 26.26 26.42 4,566,443 +0.20(+0.78%)
Aug 10, 2016 26.38 26.38 26.17 26.21 4,236,752 -0.11(-0.42%)
Aug 09, 2016 26.28 26.43 26.25 26.32 6,277,070 -0.28(-1.04%)
Aug 08, 2016 26.35 26.69 26.33 26.60 7,892,342 +0.17(+0.64%)
Aug 05, 2016 26.97 27.02 26.35 26.43 14,607,873 -0.02(-0.06%)
Aug 04, 2016 26.27 26.57 26.24 26.45 8,776,306 +0.16(+0.62%)
Aug 03, 2016 26.03 26.41 26.03 26.28 12,192,466 -0.09(-0.35%)
Aug 02, 2016 26.21 26.48 26.08 26.38 9,976,135 +0.29(+1.09%)
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.