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 (%)
Nov 30, 2017 26.99 27.15 26.80 26.94 5,265,407 -0.37(-1.35%)
Nov 29, 2017 27.51 27.55 27.27 27.31 4,386,055 -0.16(-0.60%)
Nov 28, 2017 27.48 27.53 27.36 27.47 4,090,327 -0.13(-0.47%)
Nov 27, 2017 27.92 27.93 27.56 27.60 2,006,660 -0.13(-0.47%)
Nov 24, 2017 27.68 27.79 27.57 27.74 1,166,338 +0.01(+0.03%)
Nov 22, 2017 27.87 27.90 27.61 27.73 1,558,486 +0.08(+0.30%)
Nov 21, 2017 27.46 27.80 27.45 27.65 1,657,462 +0.29(+1.05%)
Nov 20, 2017 27.46 27.52 27.29 27.36 2,311,356 -0.07(-0.24%)
Nov 17, 2017 27.28 27.45 27.28 27.42 3,010,745 -0.05(-0.18%)
Nov 16, 2017 27.53 27.61 27.46 27.47 2,429,155 +0.11(+0.39%)
Nov 15, 2017 27.37 27.44 27.33 27.37 2,698,479 +0.11(+0.42%)
Nov 14, 2017 26.82 27.26 26.78 27.25 3,555,616 +0.28(+1.03%)
Nov 13, 2017 26.92 27.00 26.84 26.97 2,948,033 +0.00(+0.00%)
Nov 10, 2017 26.79 27.13 26.73 26.97 6,005,810 -0.16(-0.60%)
Nov 09, 2017 27.28 27.31 26.99 27.14 4,561,441 -0.18(-0.66%)
Nov 08, 2017 27.24 27.38 27.10 27.32 5,410,888 -0.23(-0.83%)
Nov 07, 2017 27.55 27.62 27.36 27.55 5,380,007 -0.50(-1.78%)
Nov 06, 2017 28.14 28.15 27.96 28.05 4,136,849 -0.21(-0.75%)
Nov 03, 2017 28.04 28.31 28.01 28.26 3,567,689 +0.30(+1.08%)
Nov 02, 2017 28.10 28.17 27.89 27.96 3,946,248 -0.37(-1.30%)
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.