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, 2019 42.62 43.23 42.50 43.21 6,432,324 +0.01(+0.02%)
Oct 30, 2019 42.71 43.22 42.49 43.20 4,361,595 +1.26(+3.00%)
Oct 29, 2019 41.79 42.13 41.54 41.94 2,669,888 -0.14(-0.33%)
Oct 28, 2019 42.02 43.18 41.94 42.08 4,914,107 +0.07(+0.17%)
Oct 25, 2019 41.96 42.05 41.51 42.01 3,095,533 +0.37(+0.89%)
Oct 24, 2019 40.96 41.69 40.85 41.64 6,820,745 +2.26(+5.73%)
Oct 23, 2019 39.22 39.43 39.02 39.38 4,202,582 +0.68(+1.75%)
Oct 22, 2019 38.97 39.19 38.68 38.70 3,015,183 +0.18(+0.46%)
Oct 21, 2019 38.66 38.68 38.46 38.53 2,712,188 -0.13(-0.34%)
Oct 18, 2019 38.93 38.95 38.49 38.66 1,877,202 -0.23(-0.59%)
Oct 17, 2019 39.05 39.09 38.75 38.89 2,762,683 +0.30(+0.78%)
Oct 16, 2019 38.76 38.80 38.45 38.59 1,893,044 -0.37(-0.95%)
Oct 15, 2019 38.55 39.02 38.48 38.96 2,556,349 +0.33(+0.84%)
Oct 14, 2019 38.76 39.03 38.61 38.63 3,009,214 +0.23(+0.60%)
Oct 11, 2019 38.54 38.91 38.37 38.40 4,363,456 -0.02(-0.05%)
Oct 10, 2019 38.07 38.59 38.03 38.42 7,079,806 +0.18(+0.46%)
Oct 09, 2019 38.32 38.41 38.20 38.24 2,248,615 +0.32(+0.84%)
Oct 08, 2019 38.27 38.31 37.80 37.93 3,509,916 -0.35(-0.92%)
Oct 07, 2019 38.25 38.60 38.23 38.28 2,558,215 +0.11(+0.30%)
Oct 04, 2019 38.21 38.35 38.01 38.16 2,131,513 +0.12(+0.32%)
Oct 03, 2019 37.79 38.11 37.69 38.04 2,272,602 +0.63(+1.67%)
Oct 02, 2019 37.72 37.87 37.23 37.42 3,566,298 -1.06(-2.75%)
Oct 01, 2019 38.80 38.90 38.37 38.47 3,495,819 -0.80(-2.04%)
Sep 30, 2019 39.46 39.80 39.24 39.28 3,977,640 -0.63(-1.57%)
Sep 27, 2019 40.09 40.17 39.76 39.90 2,609,835 -0.17(-0.42%)
Sep 26, 2019 40.43 40.73 39.98 40.07 5,308,020 +0.11(+0.29%)
Sep 25, 2019 39.90 40.13 39.70 39.95 4,765,318 +0.15(+0.38%)
Sep 24, 2019 39.95 40.16 39.67 39.80 3,283,314 +0.53(+1.35%)
Sep 23, 2019 39.72 39.82 39.27 39.28 2,789,718 -0.54(-1.35%)
Sep 20, 2019 39.84 39.95 39.62 39.81 5,527,203 +0.50(+1.28%)
Sep 19, 2019 39.33 39.52 39.15 39.31 4,718,622 +0.92(+2.39%)
Sep 18, 2019 38.23 38.53 38.20 38.39 2,383,336 +0.39(+1.02%)
Sep 17, 2019 38.00 38.13 37.75 38.01 5,583,823 +0.55(+1.46%)
Sep 16, 2019 37.92 37.94 37.40 37.46 2,839,527 -0.23(-0.61%)
Sep 13, 2019 37.78 38.00 37.65 37.69 4,152,041 -0.11(-0.30%)
Sep 12, 2019 37.76 37.97 37.65 37.80 7,675,285 -0.18(-0.46%)
Sep 11, 2019 37.77 38.07 37.76 37.98 8,900,887 -0.15(-0.39%)
Sep 10, 2019 37.41 38.15 37.18 38.13 4,655,760 -0.47(-1.21%)
Sep 09, 2019 38.76 38.80 38.22 38.60 3,202,291 -0.83(-2.10%)
Sep 06, 2019 39.53 39.72 39.42 39.43 2,143,428 -0.02(-0.04%)
Sep 05, 2019 39.60 39.65 39.27 39.44 1,827,298 -0.51(-1.28%)
Sep 04, 2019 40.02 40.12 39.87 39.95 1,976,612 +0.06(+0.15%)
Sep 03, 2019 39.80 40.07 39.71 39.89 2,568,768 +0.21(+0.53%)
Aug 30, 2019 39.77 39.94 39.50 39.68 2,738,863 -0.34(-0.86%)
Aug 29, 2019 39.87 40.10 39.83 40.02 3,055,910 +0.55(+1.38%)
Aug 28, 2019 39.48 39.58 39.29 39.48 2,419,020 -0.07(-0.18%)
Aug 27, 2019 39.53 39.75 39.47 39.55 2,648,517 +0.04(+0.11%)
Aug 26, 2019 39.64 39.64 39.19 39.50 2,763,570 +0.22(+0.56%)
Aug 23, 2019 39.90 40.24 39.21 39.28 4,266,770 -0.73(-1.83%)
Aug 22, 2019 40.11 40.17 39.80 40.02 5,169,212 -0.01(-0.02%)
Aug 21, 2019 39.69 40.26 39.64 40.02 6,817,026 +0.70(+1.79%)
Aug 20, 2019 39.56 39.60 39.20 39.32 5,751,101 +0.18(+0.45%)
Aug 19, 2019 39.28 39.34 39.06 39.14 1,726,022 +0.07(+0.18%)
Aug 16, 2019 39.09 39.26 39.03 39.07 1,702,327 +0.14(+0.36%)
Aug 15, 2019 38.81 39.05 38.74 38.93 2,178,343 +0.33(+0.84%)
Aug 14, 2019 39.14 39.37 38.60 38.61 3,169,984 -0.93(-2.34%)
Aug 13, 2019 39.28 39.53 39.13 39.53 3,925,628 +0.44(+1.13%)
Aug 12, 2019 39.47 39.51 38.91 39.09 2,530,571 -0.36(-0.92%)
Aug 09, 2019 39.87 39.90 39.28 39.45 4,683,586 +0.56(+1.43%)
Aug 08, 2019 38.73 39.09 38.58 38.90 2,688,255 +0.59(+1.54%)
Aug 07, 2019 37.99 38.45 37.86 38.31 4,607,551 +0.26(+0.69%)
Aug 06, 2019 38.13 38.35 37.73 38.04 4,513,431 +0.05(+0.14%)
Aug 05, 2019 38.25 38.38 37.64 37.99 4,383,473 -0.63(-1.63%)
Aug 02, 2019 38.72 38.76 38.38 38.62 4,892,818 +0.24(+0.64%)
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.