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 (%)
Mar 31, 2017 31.16 31.34 31.13 31.14 2,743,422 -0.03(-0.10%)
Mar 30, 2017 31.38 31.39 31.16 31.17 2,268,562 -0.12(-0.38%)
Mar 29, 2017 31.21 31.37 31.20 31.29 3,480,569 -0.04(-0.13%)
Mar 28, 2017 31.58 31.61 31.33 31.33 4,575,772 -0.47(-1.48%)
Mar 27, 2017 31.65 31.88 31.63 31.80 4,517,365 +0.49(+1.56%)
Mar 24, 2017 31.19 31.38 31.11 31.31 3,983,616 +0.01(+0.03%)
Mar 23, 2017 31.16 31.60 31.14 31.30 11,268,899 +0.32(+1.03%)
Mar 22, 2017 30.57 31.04 30.51 30.98 6,134,387 +0.61(+2.01%)
Mar 21, 2017 30.82 30.89 30.36 30.37 3,920,704 -0.33(-1.07%)
Mar 20, 2017 30.72 30.88 30.69 30.70 3,443,903 +0.01(+0.03%)
Mar 17, 2017 30.55 30.90 30.50 30.69 4,358,735 +0.17(+0.56%)
Mar 16, 2017 30.52 30.59 30.39 30.52 3,101,213 +0.31(+1.03%)
Mar 15, 2017 30.09 30.27 30.02 30.21 5,140,700 -0.09(-0.30%)
Mar 14, 2017 29.99 30.54 29.98 30.30 7,598,919 +0.23(+0.76%)
Mar 13, 2017 30.13 29.81 30.07 3,957,579 +0.52(+1.76%)
Mar 10, 2017 29.49 29.58 29.37 29.55 3,931,974 -0.01(-0.03%)
Mar 09, 2017 29.32 29.57 29.31 29.56 3,763,720 +0.15(+0.51%)
Mar 08, 2017 29.49 29.56 29.32 29.41 4,613,046 -0.09(-0.31%)
Mar 07, 2017 29.09 29.61 29.03 29.50 3,971,791 -0.12(-0.41%)
Mar 06, 2017 29.77 29.82 29.60 29.62 3,366,230 -0.30(-1.00%)
Mar 03, 2017 29.64 29.96 29.60 29.92 5,304,057 +0.32(+1.08%)
Mar 02, 2017 29.42 29.78 29.38 29.60 6,804,912 +0.28(+0.95%)
Mar 01, 2017 29.01 29.42 28.95 29.32 6,946,468 +0.06(+0.21%)
Feb 28, 2017 29.45 29.57 29.18 29.26 3,929,559 -0.11(-0.37%)
Feb 27, 2017 29.12 29.39 29.11 29.37 3,631,413 +0.02(+0.07%)
Feb 24, 2017 29.23 29.36 29.20 29.35 3,539,599 -0.16(-0.54%)
Feb 23, 2017 29.24 29.63 29.22 29.51 5,213,038 +0.59(+2.04%)
Feb 22, 2017 28.62 28.98 28.61 28.92 5,119,003 -0.09(-0.31%)
Feb 21, 2017 28.98 29.13 28.87 29.01 4,472,091 -0.15(-0.51%)
Feb 17, 2017 29.16 29.16 29.16 0 +0.40(+1.39%)
Feb 16, 2017 28.74 28.89 28.66 28.76 4,400,523 -0.08(-0.28%)
Feb 15, 2017 28.55 28.86 28.52 28.84 3,758,360 -0.75(-2.53%)
Feb 14, 2017 29.37 29.66 29.32 29.59 5,476,527 -0.05(-0.17%)
Feb 13, 2017 29.60 29.73 29.53 29.64 5,482,650 +0.11(+0.37%)
Feb 10, 2017 29.24 29.62 29.20 29.53 8,700,911 +0.23(+0.78%)
Feb 09, 2017 28.62 29.35 29.07 29.30 7,263,759 +0.68(+2.38%)
Feb 08, 2017 28.17 28.66 28.17 28.62 5,108,983 +0.36(+1.27%)
Feb 07, 2017 28.19 28.30 28.09 28.26 6,341,361 +0.17(+0.61%)
Feb 06, 2017 27.71 28.11 27.71 28.09 6,300,448 +0.17(+0.61%)
Feb 03, 2017 27.55 27.94 27.55 27.92 10,788,366 +0.36(+1.31%)
Feb 02, 2017 27.01 27.58 26.98 27.56 11,199,155 -0.20(-0.72%)
Feb 01, 2017 27.23 27.76 27.23 27.76 10,012,135 +0.53(+1.95%)
Jan 31, 2017 26.52 27.25 26.51 27.23 10,641,619 +0.14(+0.52%)
Jan 30, 2017 27.04 27.10 26.95 27.09 6,143,032 +0.04(+0.15%)
Jan 27, 2017 26.94 27.08 26.81 27.05 7,378,677 +0.33(+1.24%)
Jan 26, 2017 27.57 27.58 26.64 26.72 10,392,102 -0.57(-2.09%)
Jan 25, 2017 27.23 27.39 27.10 27.29 4,791,692 +0.30(+1.11%)
Jan 24, 2017 26.93 27.12 26.65 26.99 9,280,786 -0.11(-0.41%)
Jan 23, 2017 27.10 27.15 26.87 27.10 5,507,059 +0.03(+0.11%)
Jan 20, 2017 27.39 27.42 26.86 27.07 10,125,635 -0.84(-3.01%)
Jan 19, 2017 28.23 28.31 27.81 27.91 3,688,809 -0.59(-2.07%)
Jan 18, 2017 28.65 28.66 28.43 28.50 6,141,814 +0.03(+0.11%)
Jan 17, 2017 28.69 28.69 28.38 28.47 7,320,845 -0.11(-0.38%)
Jan 13, 2017 28.58 28.58 28.58 0 +0.34(+1.20%)
Jan 12, 2017 28.12 28.32 28.02 28.24 8,548,973 +0.06(+0.21%)
Jan 11, 2017 28.47 28.62 27.97 28.18 7,149,662 -0.57(-1.98%)
Jan 10, 2017 28.72 28.81 28.61 28.75 5,331,342 +0.22(+0.77%)
Jan 09, 2017 28.33 28.58 28.27 28.53 4,158,639 +0.10(+0.35%)
Jan 06, 2017 28.41 28.55 28.33 28.43 6,055,478 -0.26(-0.91%)
Jan 05, 2017 28.32 28.76 28.25 28.69 5,583,039 +0.76(+2.72%)
Jan 04, 2017 28.00 27.79 27.93 4,562,021 +0.22(+0.79%)
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.