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, 2017 34.25 34.48 34.18 34.39 3,703,558 +0.38(+1.12%)
May 30, 2017 33.97 34.20 33.90 34.01 2,603,087 +0.16(+0.47%)
May 26, 2017 34.13 34.19 33.81 33.85 2,555,256 -0.49(-1.43%)
May 25, 2017 34.16 34.40 34.14 34.34 2,606,058 +0.07(+0.20%)
May 24, 2017 34.01 34.38 34.01 34.27 4,293,776 +0.19(+0.56%)
May 23, 2017 33.91 34.14 33.87 34.08 3,979,157 +0.13(+0.38%)
May 22, 2017 33.83 34.12 33.82 33.95 4,377,447 +0.05(+0.15%)
May 19, 2017 34.07 34.20 33.81 33.90 3,215,930 -0.12(-0.35%)
May 18, 2017 34.26 34.30 33.81 34.02 3,723,766 -0.15(-0.44%)
May 17, 2017 34.48 34.69 34.17 34.17 5,580,990 -0.24(-0.70%)
May 16, 2017 34.25 34.55 34.11 34.41 4,951,746 +0.20(+0.58%)
May 15, 2017 33.97 34.24 33.84 34.21 6,014,257 +0.21(+0.62%)
May 12, 2017 33.20 34.08 33.17 34.00 19,332,338 +2.87(+9.22%)
May 11, 2017 30.96 31.18 30.88 31.13 2,717,935 +0.09(+0.29%)
May 10, 2017 30.96 31.11 30.91 31.04 2,604,600 +0.14(+0.45%)
May 09, 2017 30.71 30.99 30.66 30.90 4,359,351 +0.67(+2.22%)
May 08, 2017 30.46 30.46 30.21 30.23 2,511,017 -0.23(-0.76%)
May 05, 2017 30.44 30.46 30.32 30.46 2,605,068 -0.17(-0.56%)
May 04, 2017 30.40 30.68 30.39 30.63 3,691,105 +0.13(+0.43%)
May 03, 2017 30.69 30.70 30.41 30.50 3,019,978 -0.20(-0.65%)
May 02, 2017 30.41 30.74 30.24 30.70 4,442,141 +0.43(+1.42%)
May 01, 2017 30.32 30.66 30.25 30.27 2,902,501 +0.02(+0.07%)
Apr 28, 2017 30.58 30.65 30.20 30.25 4,930,517 -0.61(-1.98%)
Apr 27, 2017 30.58 31.06 30.52 30.86 4,690,020 +0.28(+0.92%)
Apr 26, 2017 30.49 30.74 30.47 30.58 4,205,121 +0.09(+0.30%)
Apr 25, 2017 30.59 30.63 30.47 30.49 3,020,989 +0.25(+0.83%)
Apr 24, 2017 30.20 30.34 30.13 30.24 2,642,645 +0.48(+1.61%)
Apr 21, 2017 29.82 29.85 29.63 29.76 2,044,837 -0.14(-0.47%)
Apr 20, 2017 30.00 30.01 29.87 29.90 3,179,855 +0.13(+0.44%)
Apr 19, 2017 30.08 30.08 29.74 29.77 3,641,658 +0.01(+0.03%)
Apr 18, 2017 29.96 29.99 29.66 29.76 4,444,100 -0.39(-1.29%)
Apr 17, 2017 30.17 30.34 30.12 30.15 2,574,077 +0.01(+0.03%)
Apr 13, 2017 30.09 30.23 30.04 30.14 2,649,927 +0.00(+0.00%)
Apr 12, 2017 30.09 30.21 30.05 30.14 2,324,665 -0.04(-0.13%)
Apr 11, 2017 30.16 30.24 30.00 30.18 2,963,254 +0.28(+0.94%)
Apr 10, 2017 29.88 30.03 29.83 29.90 3,923,177 -0.40(-1.32%)
Apr 07, 2017 30.26 30.38 30.14 30.30 7,000,578 -0.14(-0.46%)
Apr 06, 2017 30.30 30.61 30.25 30.44 3,927,962 -0.02(-0.07%)
Apr 05, 2017 30.83 30.90 30.43 30.46 5,355,641 -0.82(-2.62%)
Apr 04, 2017 31.28 31.40 31.21 31.28 2,856,579 +0.14(+0.45%)
Apr 03, 2017 31.05 31.29 31.04 31.14 2,811,839 +0.00(+0.00%)
Mar 31, 2017 31.16 31.34 31.13 31.14 2,743,422 -0.03(-0.10%)
Mar 30, 2017 31.38 31.39 31.16 31.17 2,268,562 -0.12(-0.38%)
Mar 29, 2017 31.21 31.37 31.20 31.29 3,480,569 -0.04(-0.13%)
Mar 28, 2017 31.58 31.61 31.33 31.33 4,575,772 -0.47(-1.48%)
Mar 27, 2017 31.65 31.88 31.63 31.80 4,517,365 +0.49(+1.56%)
Mar 24, 2017 31.19 31.38 31.11 31.31 3,983,616 +0.01(+0.03%)
Mar 23, 2017 31.16 31.60 31.14 31.30 11,268,899 +0.32(+1.03%)
Mar 22, 2017 30.57 31.04 30.51 30.98 6,134,387 +0.61(+2.01%)
Mar 21, 2017 30.82 30.89 30.36 30.37 3,920,704 -0.33(-1.07%)
Mar 20, 2017 30.72 30.88 30.69 30.70 3,443,903 +0.01(+0.03%)
Mar 17, 2017 30.55 30.90 30.50 30.69 4,358,735 +0.17(+0.56%)
Mar 16, 2017 30.52 30.59 30.39 30.52 3,101,213 +0.31(+1.03%)
Mar 15, 2017 30.09 30.27 30.02 30.21 5,140,700 -0.09(-0.30%)
Mar 14, 2017 29.99 30.54 29.98 30.30 7,598,919 +0.23(+0.76%)
Mar 13, 2017 30.13 29.81 30.07 3,957,579 +0.52(+1.76%)
Mar 10, 2017 29.49 29.58 29.37 29.55 3,931,974 -0.01(-0.03%)
Mar 09, 2017 29.32 29.57 29.31 29.56 3,763,720 +0.15(+0.51%)
Mar 08, 2017 29.49 29.56 29.32 29.41 4,613,046 -0.09(-0.31%)
Mar 07, 2017 29.09 29.61 29.03 29.50 3,971,791 -0.12(-0.41%)
Mar 06, 2017 29.77 29.82 29.60 29.62 3,366,230 -0.30(-1.00%)
Mar 03, 2017 29.64 29.96 29.60 29.92 5,304,057 +0.32(+1.08%)
Mar 02, 2017 29.42 29.78 29.38 29.60 6,804,912 +0.28(+0.95%)
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.