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, 2018 31.19 31.32 30.88 31.21 7,000,337 +0.14(+0.46%)
May 30, 2018 30.87 31.26 30.83 31.07 2,931,388 +0.40(+1.32%)
May 29, 2018 30.71 30.80 30.58 30.66 3,257,068 -0.56(-1.78%)
May 25, 2018 31.22 31.22 31.22 0 +0.13(+0.43%)
May 24, 2018 31.19 31.25 30.99 31.08 4,176,577 +0.03(+0.11%)
May 23, 2018 31.04 31.11 30.92 31.05 5,835,271 -0.18(-0.57%)
May 22, 2018 31.29 31.44 31.03 31.23 9,069,351 +0.22(+0.71%)
May 21, 2018 31.09 31.19 30.86 31.01 9,777,302 +0.39(+1.27%)
May 18, 2018 29.86 30.91 29.85 30.62 6,832,092 -0.09(-0.30%)
May 17, 2018 30.87 30.97 30.49 30.71 6,091,832 -0.05(-0.16%)
May 16, 2018 30.75 30.84 30.63 30.76 4,084,392 +0.22(+0.72%)
May 15, 2018 30.44 30.65 30.31 30.55 5,222,034 -0.15(-0.49%)
May 14, 2018 30.73 30.78 30.62 30.70 3,989,289 +0.02(+0.06%)
May 11, 2018 30.55 30.76 30.33 30.68 4,082,741 +0.33(+1.08%)
May 10, 2018 30.35 30.49 30.25 30.35 3,120,140 -0.13(-0.41%)
May 09, 2018 30.07 30.63 30.01 30.48 4,663,850 +0.42(+1.40%)
May 08, 2018 30.18 30.31 29.90 30.06 5,555,733 -0.26(-0.86%)
May 07, 2018 30.15 30.42 30.08 30.32 3,759,472 +0.33(+1.10%)
May 04, 2018 29.93 30.13 29.84 29.99 6,498,802 -0.20(-0.67%)
May 03, 2018 30.18 30.28 29.94 30.19 5,914,590 +0.24(+0.79%)
May 02, 2018 30.20 30.33 29.93 29.96 6,410,785 -0.51(-1.66%)
May 01, 2018 30.08 30.46 29.91 30.46 7,616,026 +0.51(+1.72%)
Apr 30, 2018 29.94 30.18 29.90 29.95 3,657,115 -0.05(-0.17%)
Apr 27, 2018 29.81 30.05 29.74 30.00 3,643,279 +0.24(+0.82%)
Apr 26, 2018 29.82 29.92 29.70 29.75 3,371,384 +0.01(+0.03%)
Apr 25, 2018 29.65 29.81 29.41 29.74 3,976,012 +0.14(+0.48%)
Apr 24, 2018 29.81 29.88 29.51 29.60 4,297,047 -0.34(-1.13%)
Apr 23, 2018 29.99 29.99 29.83 29.94 3,361,659 +0.15(+0.51%)
Apr 20, 2018 29.85 29.92 29.74 29.79 2,952,515 -0.05(-0.17%)
Apr 19, 2018 30.19 30.38 29.80 29.84 11,635,407 -0.49(-1.61%)
Apr 18, 2018 30.22 30.36 30.13 30.33 3,323,270 +0.10(+0.33%)
Apr 17, 2018 30.13 30.26 30.09 30.22 3,654,022 +0.09(+0.31%)
Apr 16, 2018 30.32 30.37 29.90 30.13 5,202,549 -0.48(-1.57%)
Apr 13, 2018 30.61 30.66 30.51 30.61 3,746,940 -0.03(-0.11%)
Apr 12, 2018 30.70 30.81 30.65 30.65 4,267,280 -0.07(-0.22%)
Apr 11, 2018 30.68 30.85 30.62 30.71 6,388,284 -0.21(-0.68%)
Apr 10, 2018 30.60 30.97 30.47 30.92 7,911,568 +0.67(+2.20%)
Apr 09, 2018 30.14 30.37 30.04 30.26 5,113,390 +0.40(+1.36%)
Apr 06, 2018 30.00 30.26 29.70 29.85 5,100,154 +0.06(+0.20%)
Apr 05, 2018 29.61 30.10 29.59 29.79 4,440,168 +0.11(+0.37%)
Apr 04, 2018 29.31 29.72 29.26 29.69 3,724,059 +0.00(+0.00%)
Apr 03, 2018 29.72 29.80 29.44 29.69 5,702,193 +0.45(+1.53%)
Apr 02, 2018 29.41 29.65 29.06 29.24 4,400,883 -0.24(-0.80%)
Mar 29, 2018 29.47 29.47 29.47 0 -0.13(-0.46%)
Mar 28, 2018 29.51 29.95 29.49 29.61 6,076,668 +0.39(+1.33%)
Mar 27, 2018 29.41 29.64 29.19 29.22 4,672,162 -0.08(-0.26%)
Mar 26, 2018 29.39 29.45 28.90 29.30 4,448,631 +0.50(+1.73%)
Mar 23, 2018 28.97 29.09 28.75 28.80 4,706,796 -0.25(-0.87%)
Mar 22, 2018 29.02 29.26 28.99 29.05 4,370,326 -0.12(-0.40%)
Mar 21, 2018 29.29 29.36 29.15 29.17 3,108,037 -0.13(-0.46%)
Mar 20, 2018 29.22 29.38 29.09 29.31 4,147,022 +0.17(+0.58%)
Mar 19, 2018 29.36 29.39 28.97 29.14 7,418,073 -0.02(-0.06%)
Mar 16, 2018 28.78 29.18 28.76 29.15 5,123,305 +0.65(+2.28%)
Mar 15, 2018 28.78 28.81 28.45 28.51 2,602,541 -0.02(-0.06%)
Mar 14, 2018 28.54 28.74 28.36 28.52 3,228,729 +0.02(+0.06%)
Mar 13, 2018 28.62 28.75 28.50 28.51 4,789,871 -0.03(-0.09%)
Mar 12, 2018 28.64 28.70 28.46 28.53 2,998,869 +0.05(+0.18%)
Mar 09, 2018 28.44 28.56 28.37 28.48 2,728,659 +0.01(+0.03%)
Mar 08, 2018 28.49 28.70 28.40 28.47 2,128,185 +0.06(+0.21%)
Mar 07, 2018 28.45 28.20 28.41 1,813,685 -0.06(-0.21%)
Mar 06, 2018 28.74 28.77 28.37 28.47 3,645,539 -0.10(-0.35%)
Mar 05, 2018 28.13 28.62 28.09 28.57 4,613,888 +0.62(+2.23%)
Mar 02, 2018 27.88 28.11 27.86 27.95 8,022,028 +0.16(+0.58%)
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.