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 (%)
May 31, 2019 32.38 32.65 32.37 32.60 3,007,304 -0.11(-0.35%)
May 30, 2019 32.92 32.92 32.56 32.72 3,339,855 -0.02(-0.05%)
May 29, 2019 32.85 32.93 32.65 32.73 3,655,076 -0.42(-1.26%)
May 28, 2019 33.58 33.71 33.15 33.15 4,198,895 -0.88(-2.59%)
May 24, 2019 34.02 34.29 33.93 34.03 3,538,963 +0.31(+0.93%)
May 23, 2019 33.72 33.91 33.53 33.72 6,291,904 +0.04(+0.13%)
May 22, 2019 32.83 33.71 32.83 33.67 3,376,727 +0.64(+1.93%)
May 21, 2019 32.84 33.10 32.80 33.04 3,942,815 +0.30(+0.91%)
May 20, 2019 32.57 32.83 32.56 32.74 3,550,850 -0.21(-0.64%)
May 17, 2019 32.82 33.06 32.78 32.95 1,967,836 -0.02(-0.05%)
May 16, 2019 32.92 33.19 32.85 32.97 3,426,682 +0.10(+0.32%)
May 15, 2019 32.80 33.02 32.78 32.86 5,239,766 -0.12(-0.37%)
May 14, 2019 32.95 33.14 32.83 32.99 8,214,853 +0.47(+1.45%)
May 13, 2019 32.52 32.61 32.38 32.51 8,779,787 -0.32(-0.98%)
May 10, 2019 33.20 33.27 32.61 32.84 9,763,622 -0.72(-2.13%)
May 09, 2019 33.55 33.61 33.37 33.55 4,102,513 +0.15(+0.44%)
May 08, 2019 33.55 33.66 33.38 33.40 3,661,475 +0.28(+0.84%)
May 07, 2019 33.46 33.52 32.99 33.13 3,246,165 -0.32(-0.96%)
May 06, 2019 33.07 33.78 32.92 33.45 4,059,194 -0.05(-0.16%)
May 03, 2019 33.42 33.51 33.21 33.50 3,688,818 +0.69(+2.10%)
May 02, 2019 32.82 33.00 32.67 32.81 11,712,112 +0.24(+0.72%)
May 01, 2019 32.72 32.82 32.49 32.58 5,961,660 -0.27(-0.82%)
Apr 30, 2019 33.26 33.30 32.12 32.85 9,936,576 -0.45(-1.36%)
Apr 29, 2019 33.63 33.64 33.23 33.30 6,327,416 +0.17(+0.50%)
Apr 26, 2019 33.00 33.22 32.84 33.13 8,244,663 -0.93(-2.74%)
Apr 25, 2019 33.51 34.15 33.49 34.07 5,422,417 +0.30(+0.88%)
Apr 24, 2019 33.77 33.95 33.65 33.77 4,519,736 +0.03(+0.08%)
Apr 23, 2019 33.69 33.99 33.69 33.74 5,517,432 -0.05(-0.15%)
Apr 22, 2019 33.82 33.93 33.63 33.80 4,876,893 -0.04(-0.13%)
Apr 18, 2019 33.81 33.96 33.45 33.84 6,226,034 +0.03(+0.08%)
Apr 17, 2019 34.29 34.31 33.78 33.81 5,054,345 -0.46(-1.35%)
Apr 16, 2019 34.97 34.97 34.25 34.28 3,823,027 -0.44(-1.28%)
Apr 15, 2019 34.68 34.78 34.56 34.72 3,446,609 +0.25(+0.73%)
Apr 12, 2019 34.56 34.90 34.42 34.47 8,587,827 -0.28(-0.80%)
Apr 11, 2019 35.17 35.19 34.59 34.75 5,175,982 -0.61(-1.73%)
Apr 10, 2019 35.54 35.70 35.27 35.36 7,589,059 -0.13(-0.37%)
Apr 09, 2019 35.57 35.62 35.33 35.49 4,945,174 -0.15(-0.42%)
Apr 08, 2019 35.83 35.83 35.56 35.64 3,633,940 +0.14(+0.39%)
Apr 05, 2019 35.32 35.62 35.30 35.50 6,637,075 +0.15(+0.42%)
Apr 04, 2019 35.58 35.76 35.31 35.35 6,398,802 -0.49(-1.36%)
Apr 03, 2019 35.93 36.00 35.59 35.84 7,246,234 -0.44(-1.20%)
Apr 02, 2019 35.97 36.33 35.84 36.27 12,478,151 +0.28(+0.78%)
Apr 01, 2019 36.14 36.24 35.70 35.99 9,648,882 +0.73(+2.08%)
Mar 29, 2019 35.22 35.87 35.01 35.26 39,879,892 -2.22(-5.93%)
Mar 28, 2019 37.63 37.73 37.36 37.49 5,338,265 +0.29(+0.77%)
Mar 27, 2019 37.15 37.39 36.88 37.20 3,650,036 -0.25(-0.68%)
Mar 26, 2019 37.52 37.66 37.38 37.45 3,561,224 +0.34(+0.92%)
Mar 25, 2019 37.15 37.32 37.00 37.11 3,407,213 -0.03(-0.09%)
Mar 22, 2019 37.02 37.38 37.00 37.15 4,461,368 -0.31(-0.84%)
Mar 21, 2019 37.43 37.76 37.41 37.46 2,791,650 -0.06(-0.16%)
Mar 20, 2019 37.56 37.76 37.32 37.52 4,307,982 +0.13(+0.35%)
Mar 19, 2019 37.41 37.56 37.27 37.39 3,679,554 +0.25(+0.68%)
Mar 18, 2019 37.08 37.28 37.01 37.14 3,527,018 +0.06(+0.16%)
Mar 15, 2019 36.88 37.08 36.71 37.08 10,311,561 +0.21(+0.57%)
Mar 14, 2019 36.88 37.12 36.74 36.87 4,251,184 -0.16(-0.42%)
Mar 13, 2019 36.70 37.06 36.59 37.02 3,409,783 +0.52(+1.43%)
Mar 12, 2019 36.32 36.60 36.32 36.50 4,544,254 -0.30(-0.81%)
Mar 11, 2019 36.33 36.91 36.32 36.80 4,014,693 +0.37(+1.01%)
Mar 08, 2019 36.15 36.45 36.06 36.43 4,746,058 +0.10(+0.26%)
Mar 07, 2019 36.29 36.43 36.05 36.33 6,058,280 -0.32(-0.88%)
Mar 06, 2019 36.95 36.97 36.57 36.66 2,854,941 -0.24(-0.66%)
Mar 05, 2019 36.25 37.16 36.25 36.90 6,498,962 +0.54(+1.49%)
Mar 04, 2019 36.40 36.47 36.10 36.36 4,526,822 -0.06(-0.17%)
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.