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, 2017 29.61 29.87 29.53 29.83 4,497,636 +0.58(+1.98%)
Aug 30, 2017 29.28 29.35 29.14 29.25 1,946,286 -0.21(-0.71%)
Aug 29, 2017 29.31 29.54 29.25 29.46 2,005,864 +0.02(+0.07%)
Aug 28, 2017 29.43 29.56 29.39 29.44 1,570,276 +0.20(+0.68%)
Aug 25, 2017 29.43 29.50 29.20 29.24 2,194,384 -0.23(-0.78%)
Aug 24, 2017 29.54 29.66 29.38 29.47 2,966,358 +0.33(+1.13%)
Aug 23, 2017 29.24 29.32 29.07 29.14 2,443,287 +0.07(+0.24%)
Aug 22, 2017 28.87 29.12 28.84 29.07 3,469,807 +0.11(+0.38%)
Aug 21, 2017 29.05 29.05 28.78 28.96 3,238,276 -0.16(-0.55%)
Aug 18, 2017 29.09 29.16 28.88 29.12 4,185,092 +0.04(+0.14%)
Aug 17, 2017 29.49 29.56 29.05 29.08 4,612,673 -0.10(-0.34%)
Aug 16, 2017 29.18 29.23 29.04 29.18 2,643,049 +0.12(+0.41%)
Aug 15, 2017 29.08 29.19 29.01 29.06 2,129,397 -0.04(-0.14%)
Aug 14, 2017 28.98 29.19 28.97 29.10 2,340,518 +0.02(+0.07%)
Aug 11, 2017 28.88 29.15 28.86 29.08 3,253,688 +0.05(+0.17%)
Aug 10, 2017 29.27 29.40 29.03 29.03 5,866,948 -0.44(-1.49%)
Aug 09, 2017 29.52 29.52 29.27 29.47 4,132,105 -0.28(-0.94%)
Aug 08, 2017 30.03 30.31 29.74 29.75 7,354,097 -0.31(-1.03%)
Aug 07, 2017 30.07 30.14 29.85 30.06 3,568,753 -0.11(-0.36%)
Aug 04, 2017 30.19 29.91 30.17 5,189,646 -0.17(-0.56%)
Aug 03, 2017 30.46 30.50 30.25 30.34 4,310,604 +0.01(+0.03%)
Aug 02, 2017 30.29 30.34 30.08 30.33 5,675,994 +0.41(+1.37%)
Aug 01, 2017 30.43 30.48 29.87 29.92 6,358,134 -0.26(-0.86%)
Jul 31, 2017 30.82 30.84 30.18 30.18 10,798,385 -0.09(-0.30%)
Jul 28, 2017 29.33 30.37 29.32 30.27 13,288,762 +1.39(+4.81%)
Jul 27, 2017 28.77 29.16 28.43 28.88 27,173,436 -5.06(-14.91%)
Jul 26, 2017 33.95 33.99 33.71 33.94 4,065,671 +0.16(+0.47%)
Jul 25, 2017 34.00 34.05 33.63 33.78 3,173,897 -0.07(-0.21%)
Jul 24, 2017 33.63 33.98 33.53 33.85 4,116,151 -0.20(-0.59%)
Jul 21, 2017 34.00 34.07 33.90 34.05 3,602,670 +0.16(+0.47%)
Jul 20, 2017 33.67 33.98 33.67 33.89 3,365,930 +0.29(+0.86%)
Jul 19, 2017 33.68 33.76 33.50 33.60 4,691,945 +0.09(+0.27%)
Jul 18, 2017 33.45 33.62 33.36 33.51 3,624,441 +0.13(+0.39%)
Jul 17, 2017 33.79 33.30 33.38 4,220,978 -0.49(-1.45%)
Jul 14, 2017 32.90 34.50 32.73 33.87 11,656,636 +1.48(+4.57%)
Jul 13, 2017 33.46 32.26 32.39 21,176,456 -0.53(-1.61%)
Jul 12, 2017 33.82 34.12 32.90 32.92 9,939,577 -0.32(-0.96%)
Jul 11, 2017 33.15 33.40 33.12 33.24 3,586,696 -0.39(-1.16%)
Jul 10, 2017 33.71 33.79 33.56 33.63 2,530,740 -0.12(-0.36%)
Jul 07, 2017 33.56 33.85 33.55 33.75 2,819,459 +0.11(+0.33%)
Jul 06, 2017 33.76 33.80 33.50 33.64 3,984,598 -0.52(-1.52%)
Jul 05, 2017 33.66 34.19 33.64 34.16 2,578,674 +0.28(+0.83%)
Jul 03, 2017 33.84 34.03 33.81 33.88 1,703,397 -0.21(-0.62%)
Jun 30, 2017 34.12 34.22 33.88 34.09 2,697,468 -0.03(-0.09%)
Jun 29, 2017 34.19 34.21 33.87 34.12 3,395,461 -0.23(-0.67%)
Jun 28, 2017 34.60 34.67 34.34 34.35 3,873,673 -0.22(-0.64%)
Jun 27, 2017 34.83 34.90 34.52 34.57 2,967,602 -0.58(-1.65%)
Jun 26, 2017 35.33 35.33 34.98 35.15 2,830,093 +0.08(+0.23%)
Jun 23, 2017 35.21 35.25 34.94 35.07 3,128,490 -0.29(-0.82%)
Jun 22, 2017 35.00 35.60 34.98 35.36 4,015,315 +0.48(+1.38%)
Jun 21, 2017 34.63 34.99 34.61 34.88 3,639,557 +0.16(+0.46%)
Jun 20, 2017 34.65 34.92 34.57 34.72 5,164,356 +0.08(+0.23%)
Jun 19, 2017 34.44 34.77 34.44 34.64 3,949,942 +0.10(+0.29%)
Jun 16, 2017 34.26 34.55 34.23 34.54 2,511,306 +0.43(+1.26%)
Jun 15, 2017 34.04 34.34 33.95 34.11 3,296,181 -0.25(-0.73%)
Jun 14, 2017 34.50 34.60 34.28 34.36 2,739,735 +0.17(+0.50%)
Jun 13, 2017 34.13 34.29 33.95 34.19 3,310,388 +0.13(+0.38%)
Jun 12, 2017 34.03 34.10 33.90 34.06 3,266,594 -0.11(-0.32%)
Jun 09, 2017 34.39 34.59 34.01 34.17 6,947,767 -0.65(-1.87%)
Jun 08, 2017 35.02 35.05 34.63 34.82 3,153,176 -0.06(-0.17%)
Jun 07, 2017 34.66 34.90 34.65 34.88 5,047,184 -0.06(-0.17%)
Jun 06, 2017 34.91 35.15 34.85 34.94 3,188,001 +0.02(+0.06%)
Jun 05, 2017 35.24 35.27 34.87 34.92 4,595,149 -0.19(-0.54%)
Jun 02, 2017 35.02 35.19 34.93 35.11 5,115,830 +0.30(+0.86%)
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.