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 30, 2015 32.16 32.21 31.88 31.89 2,011,412 -0.35(-1.09%)
Oct 29, 2015 31.86 32.26 31.86 32.24 2,832,845 +0.12(+0.37%)
Oct 28, 2015 32.03 32.24 31.76 32.12 2,346,616 +0.76(+2.42%)
Oct 27, 2015 31.36 31.54 31.21 31.36 2,393,041 -0.10(-0.32%)
Oct 26, 2015 31.33 31.71 31.27 31.46 1,269,256 +0.10(+0.32%)
Oct 23, 2015 31.24 31.57 31.17 31.36 2,228,970 +0.29(+0.93%)
Oct 22, 2015 31.00 31.18 30.66 31.07 2,899,541 +0.60(+1.97%)
Oct 21, 2015 30.89 30.94 30.26 30.47 3,274,620 -0.46(-1.49%)
Oct 20, 2015 31.53 31.56 30.83 30.93 2,979,518 -1.27(-3.94%)
Oct 19, 2015 32.26 32.44 31.97 32.20 3,629,381 -0.15(-0.46%)
Oct 16, 2015 31.79 32.37 31.79 32.35 2,391,330 +0.11(+0.34%)
Oct 15, 2015 31.80 32.29 31.74 32.24 2,514,717 +0.73(+2.32%)
Oct 14, 2015 31.46 31.64 31.38 31.51 1,667,043 +0.21(+0.67%)
Oct 13, 2015 31.52 31.77 31.20 31.30 3,289,509 -0.83(-2.58%)
Oct 12, 2015 32.18 32.23 31.99 32.13 2,393,393 -0.10(-0.31%)
Oct 09, 2015 32.30 32.42 32.12 32.23 2,425,058 -0.16(-0.49%)
Oct 08, 2015 32.09 32.42 31.86 32.39 4,027,069 +0.47(+1.47%)
Oct 07, 2015 31.60 32.16 31.38 31.92 3,624,380 -0.16(-0.50%)
Oct 06, 2015 32.23 32.38 31.80 32.08 2,441,015 -0.30(-0.93%)
Oct 05, 2015 32.16 32.45 32.16 32.38 1,720,074 +0.27(+0.84%)
Oct 02, 2015 31.35 32.12 31.24 32.11 2,071,433 +0.32(+1.01%)
Oct 01, 2015 31.84 31.99 31.44 31.79 1,914,296 -0.03(-0.09%)
Sep 30, 2015 31.86 31.98 31.58 31.82 1,818,024 +0.54(+1.73%)
Sep 29, 2015 31.24 31.65 31.02 31.28 2,282,516 -0.13(-0.41%)
Sep 28, 2015 32.43 32.43 31.13 31.41 4,275,161 -0.95(-2.94%)
Sep 25, 2015 32.89 33.01 32.13 32.36 3,432,120 -0.09(-0.28%)
Sep 24, 2015 32.32 32.59 32.09 32.45 1,913,967 +0.15(+0.46%)
Sep 23, 2015 32.33 32.43 32.11 32.30 1,956,743 +0.09(+0.28%)
Sep 22, 2015 32.63 32.71 31.96 32.21 3,717,596 -1.33(-3.97%)
Sep 21, 2015 34.20 34.25 33.18 33.54 4,795,010 -0.83(-2.41%)
Sep 18, 2015 33.95 34.47 33.87 34.37 6,937,293 +0.56(+1.66%)
Sep 17, 2015 33.24 34.04 33.15 33.81 3,528,652 +0.19(+0.57%)
Sep 16, 2015 33.55 33.73 33.35 33.62 2,137,311 +0.16(+0.48%)
Sep 15, 2015 33.23 33.48 33.11 33.46 2,312,265 +0.29(+0.87%)
Sep 14, 2015 33.23 33.25 33.01 33.17 1,493,020 -0.13(-0.39%)
Sep 11, 2015 33.11 33.33 33.06 33.30 2,018,818 +0.02(+0.06%)
Sep 10, 2015 32.93 33.55 32.88 33.28 3,565,222 +0.88(+2.72%)
Sep 09, 2015 33.26 33.26 32.34 32.40 2,532,691 -0.53(-1.61%)
Sep 08, 2015 32.82 32.99 32.58 32.93 2,350,541 +1.23(+3.88%)
Sep 04, 2015 32.16 31.70 31.70 31.70 1,993,100 -0.54(-1.67%)
Sep 03, 2015 32.50 32.66 32.05 32.24 2,843,842 +0.56(+1.77%)
Sep 02, 2015 31.76 31.76 31.34 31.68 2,645,252 +0.99(+3.23%)
Sep 01, 2015 30.92 31.09 30.54 30.69 2,266,925 -0.59(-1.89%)
Aug 31, 2015 31.60 31.67 31.25 31.28 1,721,207 -0.39(-1.23%)
Aug 28, 2015 31.43 31.71 31.40 31.67 1,735,450 +0.06(+0.19%)
Aug 27, 2015 31.38 31.65 31.22 31.61 2,103,456 +0.48(+1.54%)
Aug 26, 2015 31.20 31.22 30.36 31.13 3,287,238 +0.85(+2.81%)
Aug 25, 2015 31.47 31.47 30.27 30.28 2,880,692 -0.36(-1.17%)
Aug 24, 2015 30.67 31.35 29.53 30.64 3,788,689 -0.99(-3.13%)
Aug 21, 2015 32.27 32.43 31.62 31.63 1,724,968 -0.92(-2.83%)
Aug 20, 2015 32.92 33.01 32.55 32.55 986,684 -0.80(-2.40%)
Aug 19, 2015 33.54 33.58 33.23 33.35 896,328 -0.37(-1.10%)
Aug 18, 2015 33.74 34.00 33.70 33.72 1,412,448 +0.11(+0.33%)
Aug 17, 2015 33.26 33.62 33.20 33.61 1,560,035 +0.15(+0.45%)
Aug 14, 2015 33.34 33.53 33.17 33.46 1,229,802 +0.03(+0.09%)
Aug 13, 2015 33.70 33.73 33.38 33.43 1,842,454 +0.05(+0.15%)
Aug 12, 2015 33.27 33.42 32.96 33.38 1,489,151 -0.67(-1.97%)
Aug 11, 2015 33.83 34.09 33.80 34.05 2,078,979 +0.03(+0.09%)
Aug 10, 2015 33.62 34.17 33.62 34.02 1,185,695 +0.33(+0.98%)
Aug 07, 2015 33.71 33.76 33.43 33.69 3,274,820 -0.55(-1.61%)
Aug 06, 2015 34.31 34.46 34.10 34.24 2,265,692 -0.30(-0.87%)
Aug 05, 2015 34.40 34.69 34.30 34.54 1,574,298 +0.20(+0.58%)
Aug 04, 2015 34.22 34.47 34.18 34.34 1,921,063 +0.40(+1.18%)
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.