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, 2016 23.20 23.28 22.79 22.90 5,931,500 -0.14(-0.60%)
May 27, 2016 22.81 23.04 23.04 23.04 6,354,137 -0.05(-0.23%)
May 26, 2016 22.88 23.20 22.88 23.09 7,101,374 -0.02(-0.10%)
May 25, 2016 23.07 23.20 22.94 23.11 6,131,894 +0.39(+1.70%)
May 24, 2016 22.39 22.77 22.38 22.73 4,584,143 +0.64(+2.90%)
May 23, 2016 22.12 22.22 22.00 22.09 4,346,120 -0.03(-0.14%)
May 20, 2016 21.97 22.23 21.96 22.12 4,725,217 +0.24(+1.09%)
May 19, 2016 21.97 21.97 21.67 21.88 3,888,604 -0.36(-1.63%)
May 18, 2016 22.20 22.29 22.06 22.24 4,935,569 +0.05(+0.21%)
May 17, 2016 22.28 22.31 22.10 22.20 3,089,397 +0.00(+0.00%)
May 16, 2016 21.91 22.24 21.90 22.20 4,764,851 +0.22(+1.02%)
May 13, 2016 21.89 22.13 21.89 21.97 6,142,918 +0.08(+0.39%)
May 12, 2016 22.34 22.34 21.87 21.89 4,691,048 -0.17(-0.77%)
May 11, 2016 22.19 22.30 22.05 22.06 2,929,857 -0.25(-1.14%)
May 10, 2016 22.21 22.36 22.15 22.31 4,300,224 +0.12(+0.56%)
May 09, 2016 22.07 22.30 22.02 22.19 4,359,514 +0.63(+2.93%)
May 06, 2016 21.51 21.63 21.39 21.56 3,747,900 -0.11(-0.50%)
May 05, 2016 21.66 21.75 21.54 21.66 5,038,402 -0.12(-0.57%)
May 04, 2016 21.74 21.86 21.65 21.79 6,345,152 -0.51(-2.28%)
May 03, 2016 22.21 22.49 22.17 22.30 6,793,094 -0.28(-1.23%)
May 02, 2016 22.44 22.58 22.29 22.57 3,382,555 +0.25(+1.10%)
Apr 29, 2016 22.92 22.94 22.27 22.33 6,164,331 -0.24(-1.06%)
Apr 28, 2016 22.53 22.75 22.43 22.57 4,807,923 -0.12(-0.51%)
Apr 27, 2016 22.64 22.81 22.60 22.68 6,234,680 -0.14(-0.61%)
Apr 26, 2016 22.89 22.97 22.74 22.82 4,936,032 -0.32(-1.37%)
Apr 25, 2016 23.11 23.17 23.02 23.14 3,499,532 -0.07(-0.30%)
Apr 22, 2016 23.20 23.27 23.03 23.21 2,957,868 -0.02(-0.10%)
Apr 21, 2016 23.09 23.26 23.08 23.23 5,304,618 -0.03(-0.13%)
Apr 20, 2016 23.13 23.35 23.11 23.26 4,563,068 -0.06(-0.26%)
Apr 19, 2016 23.34 23.45 23.23 23.32 5,607,637 +0.04(+0.17%)
Apr 18, 2016 22.87 23.34 22.87 23.28 9,442,006 +0.38(+1.65%)
Apr 15, 2016 22.93 22.98 22.81 22.91 2,941,603 +0.05(+0.24%)
Apr 14, 2016 22.81 22.91 22.73 22.85 2,582,612 +0.08(+0.34%)
Apr 13, 2016 22.66 22.83 22.57 22.78 3,596,212 +0.29(+1.27%)
Apr 12, 2016 22.35 22.53 22.18 22.49 4,215,663 +0.06(+0.28%)
Apr 11, 2016 22.76 22.78 22.39 22.43 3,998,954 -0.28(-1.22%)
Apr 08, 2016 22.82 22.84 22.65 22.71 3,828,152 -0.14(-0.61%)
Apr 07, 2016 22.81 22.98 22.76 22.84 5,822,061 -0.12(-0.54%)
Apr 06, 2016 22.29 23.03 22.28 22.97 6,734,878 +1.16(+5.30%)
Apr 05, 2016 21.83 21.95 21.72 21.81 6,583,355 -0.21(-0.95%)
Apr 04, 2016 22.20 22.20 22.00 22.02 4,961,913 +0.26(+1.21%)
Apr 01, 2016 21.40 21.80 21.36 21.76 4,066,729 +0.05(+0.21%)
Mar 31, 2016 21.81 21.93 21.71 21.71 2,830,046 -0.12(-0.56%)
Mar 30, 2016 21.91 22.05 21.83 21.83 3,268,078 -0.16(-0.74%)
Mar 29, 2016 21.59 22.06 21.52 22.00 3,812,713 +0.45(+2.08%)
Mar 28, 2016 21.69 21.76 21.53 21.55 3,859,598 -0.04(-0.18%)
Mar 24, 2016 21.45 21.59 21.59 21.59 4,097,828 -0.01(-0.04%)
Mar 23, 2016 21.71 21.80 21.56 21.60 5,104,015 -0.12(-0.57%)
Mar 22, 2016 21.36 21.78 21.34 21.72 10,658,880 -0.18(-0.81%)
Mar 21, 2016 21.80 21.95 21.80 21.90 4,836,092 -0.06(-0.28%)
Mar 18, 2016 22.00 22.08 21.84 21.96 6,250,970 -0.26(-1.18%)
Mar 17, 2016 22.17 22.30 22.08 22.22 8,413,279 +0.14(+0.63%)
Mar 16, 2016 21.78 22.15 21.73 22.08 6,323,755 +0.14(+0.63%)
Mar 15, 2016 22.16 22.21 21.91 21.94 9,357,862 -0.69(-3.03%)
Mar 14, 2016 22.61 22.71 22.51 22.63 11,337,642 -0.17(-0.74%)
Mar 11, 2016 22.49 22.84 22.45 22.80 9,546,495 +0.44(+1.97%)
Mar 10, 2016 22.55 22.67 22.29 22.36 6,975,754 -0.22(-0.96%)
Mar 09, 2016 22.46 22.57 22.41 22.57 4,965,417 +0.25(+1.10%)
Mar 08, 2016 22.23 22.47 22.21 22.33 4,696,267 +0.07(+0.31%)
Mar 07, 2016 21.99 22.35 21.93 22.26 5,026,180 +0.00(+0.00%)
Mar 04, 2016 22.08 22.43 22.05 22.26 5,593,088 +0.10(+0.45%)
Mar 03, 2016 21.96 22.18 21.87 22.16 5,514,667 -0.21(-0.93%)
Mar 02, 2016 22.16 22.39 22.08 22.37 7,593,484 -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.