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 (%)
Oct 31, 2017 27.96 28.28 27.67 28.28 6,138,278 +0.60(+2.16%)
Oct 30, 2017 27.53 27.78 27.47 27.68 3,542,932 +0.23(+0.84%)
Oct 27, 2017 27.52 27.60 27.37 27.45 3,089,585 -0.03(-0.12%)
Oct 26, 2017 27.88 27.91 27.33 27.48 4,435,484 -0.48(-1.73%)
Oct 25, 2017 28.14 28.28 27.85 27.96 3,935,449 -0.07(-0.26%)
Oct 24, 2017 27.97 28.07 27.74 28.04 5,638,646 -0.15(-0.52%)
Oct 23, 2017 28.33 28.45 28.15 28.19 3,142,097 -0.19(-0.66%)
Oct 20, 2017 28.50 28.53 28.30 28.37 2,808,800 -0.07(-0.26%)
Oct 19, 2017 28.38 28.53 28.29 28.45 2,981,505 +0.05(+0.17%)
Oct 18, 2017 28.41 28.53 28.35 28.40 4,615,292 -0.11(-0.37%)
Oct 17, 2017 28.34 28.60 28.27 28.51 7,863,237 +0.11(+0.38%)
Oct 16, 2017 28.61 28.64 28.37 28.40 4,257,391 +0.03(+0.12%)
Oct 13, 2017 28.44 28.51 28.32 28.37 3,495,615 +0.07(+0.23%)
Oct 12, 2017 28.27 28.37 28.24 28.30 6,187,924 -0.05(-0.17%)
Oct 11, 2017 28.35 28.51 28.20 28.35 3,381,200 -0.03(-0.12%)
Oct 10, 2017 28.20 28.47 28.19 28.38 4,496,446 +0.12(+0.43%)
Oct 09, 2017 28.18 28.31 28.02 28.26 3,116,287 +0.18(+0.64%)
Oct 06, 2017 27.88 28.09 27.87 28.08 3,628,131 +0.02(+0.09%)
Oct 05, 2017 27.92 28.06 27.85 28.06 5,763,779 -0.10(-0.35%)
Oct 04, 2017 28.09 28.19 28.04 28.15 2,710,314 +0.07(+0.26%)
Oct 03, 2017 27.93 28.14 27.92 28.08 4,805,344 -0.01(-0.03%)
Oct 02, 2017 27.74 28.15 27.74 28.09 6,277,981 +0.32(+1.15%)
Sep 29, 2017 27.56 27.79 27.53 27.77 3,015,967 +0.33(+1.19%)
Sep 28, 2017 27.51 27.58 27.40 27.44 3,237,208 +0.14(+0.51%)
Sep 27, 2017 27.47 27.30 5,362,915 -0.03(-0.12%)
Sep 26, 2017 27.43 27.55 27.24 27.33 6,213,310 -0.53(-1.91%)
Sep 25, 2017 27.57 27.88 27.56 27.87 7,544,461 +0.04(+0.15%)
Sep 22, 2017 27.70 27.92 27.60 27.83 12,485,925 +0.93(+3.47%)
Sep 21, 2017 26.97 27.01 26.85 26.89 3,797,320 -0.10(-0.36%)
Sep 20, 2017 26.79 27.01 26.71 26.99 9,968,710 +0.21(+0.80%)
Sep 19, 2017 26.83 26.91 26.73 26.78 5,352,492 +0.20(+0.77%)
Sep 18, 2017 26.60 26.64 26.42 26.57 5,579,453 -0.09(-0.34%)
Sep 15, 2017 26.80 26.81 26.63 26.66 3,783,123 -0.07(-0.28%)
Sep 14, 2017 26.66 26.84 26.65 26.74 4,393,132 -0.02(-0.09%)
Sep 13, 2017 27.07 27.10 26.60 26.76 8,035,383 -0.63(-2.30%)
Sep 12, 2017 27.00 27.45 26.97 27.39 9,214,690 +0.35(+1.30%)
Sep 11, 2017 26.83 27.06 26.78 27.04 14,775,422 +0.61(+2.29%)
Sep 08, 2017 26.00 26.57 25.99 26.43 6,425,547 +0.30(+1.13%)
Sep 07, 2017 25.58 26.20 25.51 26.14 12,516,784 +1.27(+5.11%)
Sep 06, 2017 24.73 24.97 24.73 24.87 11,353,027 +0.22(+0.90%)
Sep 05, 2017 24.92 24.96 24.57 24.65 5,773,941 -0.03(-0.13%)
Sep 01, 2017 24.74 24.83 24.62 24.68 2,923,587 +0.23(+0.94%)
Aug 31, 2017 24.27 24.48 24.20 24.45 5,487,563 +0.48(+1.98%)
Aug 30, 2017 24.00 24.06 23.88 23.97 2,374,662 -0.17(-0.71%)
Aug 29, 2017 24.02 24.21 23.97 24.15 2,447,353 +0.02(+0.07%)
Aug 28, 2017 24.12 24.23 24.08 24.13 1,915,892 +0.16(+0.68%)
Aug 25, 2017 24.12 24.18 23.93 23.97 2,677,366 -0.19(-0.78%)
Aug 24, 2017 24.21 24.31 24.08 24.15 3,619,251 +0.27(+1.13%)
Aug 23, 2017 23.97 24.03 23.83 23.88 2,981,053 +0.06(+0.24%)
Aug 22, 2017 23.66 23.87 23.64 23.83 4,233,509 +0.09(+0.38%)
Aug 21, 2017 23.81 23.81 23.59 23.74 3,951,018 -0.13(-0.55%)
Aug 18, 2017 23.84 23.90 23.67 23.87 5,106,228 +0.03(+0.14%)
Aug 17, 2017 24.17 24.23 23.81 23.83 5,627,919 -0.08(-0.34%)
Aug 16, 2017 23.92 23.96 23.80 23.92 3,224,782 +0.10(+0.41%)
Aug 15, 2017 23.83 23.92 23.78 23.82 2,598,076 -0.03(-0.14%)
Aug 14, 2017 23.75 23.92 23.74 23.85 2,855,664 +0.02(+0.07%)
Aug 11, 2017 23.67 23.89 23.65 23.83 3,969,822 +0.04(+0.17%)
Aug 10, 2017 23.99 24.10 23.79 23.79 7,158,260 -0.36(-1.49%)
Aug 09, 2017 24.19 24.19 23.99 24.15 5,041,579 +0.14(+0.58%)
Aug 08, 2017 24.24 24.47 24.01 24.01 9,110,537 -0.25(-1.03%)
Aug 07, 2017 24.27 24.33 24.10 24.26 4,421,107 -0.09(-0.36%)
Aug 04, 2017 24.37 24.14 24.35 6,429,132 -0.14(-0.56%)
Aug 03, 2017 24.59 24.62 24.42 24.49 5,340,141 +0.01(+0.03%)
Aug 02, 2017 24.45 24.49 24.28 24.48 7,031,638 +0.33(+1.37%)
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.