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, 2018 33.57 33.61 33.01 33.06 5,440,215 +0.28(+0.86%)
Oct 30, 2018 32.48 32.87 32.41 32.78 5,728,292 +0.38(+1.18%)
Oct 29, 2018 32.79 32.83 32.15 32.40 9,125,786 +0.09(+0.26%)
Oct 26, 2018 31.73 32.51 31.50 32.31 4,644,687 +0.10(+0.32%)
Oct 25, 2018 31.49 32.46 31.26 32.21 6,316,069 -0.07(-0.21%)
Oct 24, 2018 33.61 33.61 32.22 32.28 6,813,626 -1.48(-4.37%)
Oct 23, 2018 33.39 33.90 33.28 33.76 5,399,089 +0.09(+0.25%)
Oct 22, 2018 33.82 33.87 33.48 33.67 5,264,374 +0.24(+0.71%)
Oct 19, 2018 33.53 33.69 33.33 33.43 4,192,791 +0.22(+0.67%)
Oct 18, 2018 33.35 33.43 33.01 33.21 6,915,387 -0.29(-0.87%)
Oct 17, 2018 33.56 33.62 33.09 33.50 5,741,331 +0.18(+0.54%)
Oct 16, 2018 32.72 33.40 32.66 33.32 8,939,862 +1.37(+4.30%)
Oct 15, 2018 31.88 32.06 31.75 31.95 3,559,180 +0.27(+0.86%)
Oct 12, 2018 31.91 32.02 31.45 31.68 4,324,267 -0.42(-1.30%)
Oct 11, 2018 32.49 32.51 31.89 32.09 7,115,862 -0.35(-1.08%)
Oct 10, 2018 32.74 32.80 32.44 32.44 3,785,657 -0.20(-0.60%)
Oct 09, 2018 32.08 32.73 32.08 32.64 4,628,520 -0.06(-0.18%)
Oct 08, 2018 32.73 32.83 32.49 32.70 3,408,670 -0.61(-1.82%)
Oct 05, 2018 33.23 33.54 33.15 33.30 3,874,364 -0.38(-1.14%)
Oct 04, 2018 33.87 34.01 33.42 33.69 5,848,354 -0.49(-1.42%)
Oct 03, 2018 34.08 34.24 34.04 34.17 7,329,014 +0.30(+0.88%)
Oct 02, 2018 33.64 33.89 33.51 33.88 2,191,126 +0.20(+0.58%)
Oct 01, 2018 33.76 33.93 33.65 33.68 2,983,093 -0.06(-0.18%)
Sep 28, 2018 33.68 33.88 33.62 33.74 4,235,131 -0.13(-0.38%)
Sep 27, 2018 33.61 33.88 33.55 33.87 6,383,015 +0.55(+1.64%)
Sep 26, 2018 33.28 33.47 33.26 33.32 7,074,505 +0.33(+1.01%)
Sep 25, 2018 32.74 33.09 32.72 32.99 7,097,413 +0.72(+2.22%)
Sep 24, 2018 32.14 32.32 32.14 32.27 2,513,803 +0.14(+0.45%)
Sep 21, 2018 31.94 32.20 31.91 32.13 1,999,812 -0.03(-0.11%)
Sep 20, 2018 31.93 32.19 31.91 32.16 2,156,962 +0.36(+1.13%)
Sep 19, 2018 31.86 31.97 31.75 31.80 2,512,953 -0.16(-0.51%)
Sep 18, 2018 31.79 32.05 31.79 31.97 4,251,968 -0.06(-0.19%)
Sep 17, 2018 31.91 32.13 31.86 32.02 4,496,584 +0.09(+0.29%)
Sep 14, 2018 31.86 32.04 31.78 31.93 4,512,742 -0.15(-0.48%)
Sep 13, 2018 32.09 32.14 31.79 32.08 6,352,134 -0.22(-0.69%)
Sep 12, 2018 32.31 32.35 32.15 32.31 8,921,909 -0.07(-0.21%)
Sep 11, 2018 32.29 32.40 32.11 32.37 4,437,812 +0.19(+0.58%)
Sep 10, 2018 32.26 32.39 32.06 32.19 3,603,912 +0.49(+1.53%)
Sep 07, 2018 31.50 31.75 31.50 31.70 2,541,665 +0.09(+0.30%)
Sep 06, 2018 31.71 31.80 31.45 31.61 2,641,557 -0.31(-0.96%)
Sep 05, 2018 32.08 32.20 31.85 31.91 3,141,346 -0.33(-1.03%)
Sep 04, 2018 32.26 32.36 32.14 32.25 3,581,395 -0.44(-1.36%)
Aug 31, 2018 32.69 32.69 32.69 0 -0.49(-1.49%)
Aug 30, 2018 33.03 33.26 32.95 33.18 3,310,144 +0.09(+0.26%)
Aug 29, 2018 33.05 33.13 32.86 33.10 3,513,335 +0.14(+0.44%)
Aug 28, 2018 32.87 33.08 32.82 32.95 3,317,869 +0.04(+0.13%)
Aug 27, 2018 32.96 32.96 32.66 32.91 4,043,730 +0.26(+0.78%)
Aug 24, 2018 32.83 32.83 32.61 32.66 3,621,031 +0.16(+0.50%)
Aug 23, 2018 33.01 33.01 32.49 32.49 3,791,517 -0.47(-1.42%)
Aug 22, 2018 33.21 33.21 32.91 32.96 2,710,630 -0.09(-0.26%)
Aug 21, 2018 33.32 33.32 33.01 33.05 5,840,025 -0.08(-0.23%)
Aug 20, 2018 32.91 33.20 32.89 33.12 7,231,784 +0.62(+1.91%)
Aug 17, 2018 32.65 32.72 32.46 32.50 9,658,819 +0.14(+0.42%)
Aug 16, 2018 32.68 32.75 32.27 32.37 7,973,968 -0.42(-1.27%)
Aug 15, 2018 32.94 32.95 32.54 32.78 7,164,931 -0.45(-1.36%)
Aug 14, 2018 33.17 33.35 33.13 33.24 5,186,801 -0.03(-0.10%)
Aug 13, 2018 33.58 33.63 33.24 33.27 3,529,665 -0.31(-0.91%)
Aug 10, 2018 33.59 33.87 33.52 33.58 6,694,931 -0.20(-0.58%)
Aug 09, 2018 33.89 33.90 33.67 33.77 8,009,583 +0.69(+2.09%)
Aug 08, 2018 32.85 33.11 32.73 33.08 3,397,444 +0.32(+0.98%)
Aug 07, 2018 33.07 33.10 32.76 32.76 4,710,248 +0.50(+1.54%)
Aug 06, 2018 31.98 32.34 31.98 32.26 3,889,421 -0.32(-0.98%)
Aug 03, 2018 32.33 32.67 32.33 32.58 4,858,844 -0.07(-0.21%)
Aug 02, 2018 32.18 32.67 32.18 32.65 5,406,443 -0.01(-0.03%)
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.