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 37.13 37.44 37.12 37.38 2,622,900 -0.13(-0.35%)
May 30, 2019 37.74 37.74 37.33 37.51 2,912,943 -0.02(-0.05%)
May 29, 2019 37.66 37.76 37.44 37.53 3,187,871 -0.48(-1.26%)
May 28, 2019 38.50 38.65 38.01 38.01 3,662,177 -1.01(-2.59%)
May 24, 2019 39.01 39.32 38.90 39.02 3,086,600 +0.36(+0.93%)
May 23, 2019 38.66 38.88 38.44 38.66 5,487,650 +0.05(+0.13%)
May 22, 2019 37.64 38.65 37.64 38.61 2,945,102 +0.73(+1.93%)
May 21, 2019 37.65 37.95 37.61 37.88 3,438,830 +0.34(+0.91%)
May 20, 2019 37.34 37.65 37.33 37.54 3,096,968 -0.24(-0.64%)
May 17, 2019 37.63 37.91 37.58 37.78 1,716,300 -0.02(-0.05%)
May 16, 2019 37.74 38.05 37.66 37.80 2,988,671 +0.12(+0.32%)
May 15, 2019 37.61 37.85 37.58 37.68 4,570,000 -0.14(-0.37%)
May 14, 2019 37.78 38.00 37.64 37.82 7,164,801 +0.54(+1.45%)
May 13, 2019 37.29 37.39 37.12 37.28 7,657,523 -0.37(-0.98%)
May 10, 2019 38.06 38.15 37.39 37.65 8,515,600 -0.82(-2.13%)
May 09, 2019 38.47 38.54 38.26 38.47 3,578,115 +0.17(+0.44%)
May 08, 2019 38.47 38.59 38.27 38.30 3,193,452 +0.32(+0.84%)
May 07, 2019 38.36 38.43 37.82 37.98 2,831,229 -0.37(-0.96%)
May 06, 2019 37.92 38.73 37.75 38.35 3,540,333 -0.06(-0.16%)
May 03, 2019 38.32 38.42 38.08 38.41 3,217,300 +0.79(+2.10%)
May 02, 2019 37.63 37.84 37.46 37.62 10,215,027 +0.27(+0.72%)
May 01, 2019 37.51 37.63 37.25 37.35 5,199,619 -0.31(-0.82%)
Apr 30, 2019 38.13 38.18 36.83 37.66 8,666,447 -0.52(-1.36%)
Apr 29, 2019 38.56 38.57 38.10 38.18 5,518,623 +0.19(+0.50%)
Apr 26, 2019 37.84 38.09 37.66 37.99 7,190,800 -1.07(-2.74%)
Apr 25, 2019 38.42 39.15 38.40 39.06 4,729,304 +0.34(+0.88%)
Apr 24, 2019 38.72 38.92 38.58 38.72 3,942,007 +0.03(+0.08%)
Apr 23, 2019 38.63 38.97 38.63 38.69 4,812,174 -0.06(-0.15%)
Apr 22, 2019 38.78 38.90 38.55 38.75 4,253,511 -0.05(-0.13%)
Apr 18, 2019 38.77 38.94 38.35 38.80 5,430,200 +0.03(+0.08%)
Apr 17, 2019 39.32 39.34 38.73 38.77 4,408,280 -0.53(-1.35%)
Apr 16, 2019 40.10 40.10 39.27 39.30 3,334,354 -0.51(-1.28%)
Apr 15, 2019 39.76 39.88 39.63 39.81 3,006,051 +0.29(+0.73%)
Apr 12, 2019 39.62 40.02 39.47 39.52 7,490,100 -0.32(-0.80%)
Apr 11, 2019 40.32 40.35 39.66 39.84 4,514,369 -0.70(-1.73%)
Apr 10, 2019 40.75 40.93 40.44 40.54 6,618,998 -0.15(-0.37%)
Apr 09, 2019 40.78 40.84 40.51 40.69 4,313,064 -0.17(-0.42%)
Apr 08, 2019 41.08 41.08 40.77 40.86 3,169,437 +0.16(+0.39%)
Apr 05, 2019 40.50 40.84 40.47 40.70 5,788,700 +0.17(+0.42%)
Apr 04, 2019 40.79 41.00 40.48 40.53 5,580,884 -0.56(-1.36%)
Apr 03, 2019 41.20 41.28 40.80 41.09 6,319,994 -0.50(-1.20%)
Apr 02, 2019 41.24 41.66 41.09 41.59 10,883,148 +0.32(+0.78%)
Apr 01, 2019 41.44 41.55 40.94 41.27 8,415,527 +0.84(+2.08%)
Mar 29, 2019 40.38 41.13 40.14 40.43 34,782,300 -2.55(-5.93%)
Mar 28, 2019 43.15 43.26 42.84 42.98 4,655,909 +0.33(+0.77%)
Mar 27, 2019 42.60 42.87 42.29 42.65 3,183,475 -0.29(-0.68%)
Mar 26, 2019 43.02 43.19 42.85 42.94 3,106,016 +0.39(+0.92%)
Mar 25, 2019 42.60 42.79 42.42 42.55 2,971,691 -0.04(-0.09%)
Mar 22, 2019 42.45 42.86 42.42 42.59 3,891,100 -0.36(-0.84%)
Mar 21, 2019 42.91 43.30 42.89 42.95 2,434,811 -0.07(-0.16%)
Mar 20, 2019 43.07 43.30 42.79 43.02 3,757,320 +0.15(+0.35%)
Mar 19, 2019 42.89 43.06 42.73 42.87 3,209,220 +0.29(+0.68%)
Mar 18, 2019 42.52 42.74 42.43 42.58 3,076,182 +0.07(+0.16%)
Mar 15, 2019 42.28 42.51 42.09 42.51 8,993,500 +0.24(+0.57%)
Mar 14, 2019 42.28 42.55 42.12 42.27 3,707,782 -0.18(-0.42%)
Mar 13, 2019 42.08 42.49 41.95 42.45 2,973,932 +0.60(+1.43%)
Mar 12, 2019 41.64 41.96 41.64 41.85 3,963,391 -0.34(-0.81%)
Mar 11, 2019 41.65 42.33 41.64 42.19 3,501,521 +0.42(+1.01%)
Mar 08, 2019 41.45 41.80 41.34 41.77 4,139,400 +0.11(+0.26%)
Mar 07, 2019 41.61 41.77 41.33 41.66 5,283,889 -0.37(-0.88%)
Mar 06, 2019 42.36 42.39 41.93 42.03 2,490,012 -0.28(-0.66%)
Mar 05, 2019 41.56 42.61 41.56 42.31 5,668,241 +0.62(+1.49%)
Mar 04, 2019 41.73 41.81 41.39 41.69 3,948,187 -0.07(-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.