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 30.09 30.20 29.56 29.70 4,573,150 -0.18(-0.60%)
May 27, 2016 29.58 29.88 29.88 29.88 4,899,000 -0.07(-0.23%)
May 26, 2016 29.68 30.09 29.67 29.95 5,475,115 -0.03(-0.10%)
May 25, 2016 29.92 30.09 29.76 29.98 4,727,652 +0.50(+1.70%)
May 24, 2016 29.04 29.53 29.03 29.48 3,534,346 +0.83(+2.90%)
May 23, 2016 28.69 28.82 28.54 28.65 3,350,832 -0.04(-0.14%)
May 20, 2016 28.49 28.83 28.48 28.69 3,643,113 +0.31(+1.09%)
May 19, 2016 28.49 28.50 28.11 28.38 2,998,090 -0.47(-1.63%)
May 18, 2016 28.80 28.91 28.61 28.85 3,805,293 +0.06(+0.21%)
May 17, 2016 28.90 28.94 28.67 28.79 2,381,906 +0.00(+0.00%)
May 16, 2016 28.42 28.84 28.41 28.79 3,673,671 +0.29(+1.02%)
May 13, 2016 28.39 28.70 28.39 28.50 4,736,152 +0.11(+0.39%)
May 12, 2016 28.98 28.98 28.37 28.39 3,616,769 -0.22(-0.77%)
May 11, 2016 28.78 28.93 28.60 28.61 2,258,902 -0.33(-1.14%)
May 10, 2016 28.81 29.00 28.73 28.94 3,315,446 +0.16(+0.56%)
May 09, 2016 28.63 28.93 28.56 28.78 3,361,158 +0.82(+2.93%)
May 06, 2016 27.90 28.05 27.74 27.96 2,889,608 -0.14(-0.50%)
May 05, 2016 28.09 28.21 27.94 28.10 3,884,577 -0.16(-0.57%)
May 04, 2016 28.20 28.35 28.07 28.26 4,892,073 -0.66(-2.28%)
May 03, 2016 28.81 29.17 28.75 28.92 5,237,433 -0.36(-1.23%)
May 02, 2016 29.11 29.29 28.91 29.28 2,607,929 +0.32(+1.10%)
Apr 29, 2016 29.73 29.76 28.88 28.96 4,752,661 -0.31(-1.06%)
Apr 28, 2016 29.22 29.51 29.09 29.27 3,706,879 -0.15(-0.51%)
Apr 27, 2016 29.37 29.58 29.31 29.42 4,806,900 -0.18(-0.61%)
Apr 26, 2016 29.69 29.79 29.49 29.60 3,805,650 -0.41(-1.37%)
Apr 25, 2016 29.97 30.06 29.86 30.01 2,698,118 -0.09(-0.30%)
Apr 22, 2016 30.09 30.18 29.86 30.10 2,280,498 -0.03(-0.10%)
Apr 21, 2016 29.95 30.17 29.93 30.13 4,089,828 -0.04(-0.13%)
Apr 20, 2016 30.00 30.28 29.97 30.17 3,518,097 -0.08(-0.26%)
Apr 19, 2016 30.27 30.41 30.13 30.25 4,323,453 +0.05(+0.17%)
Apr 18, 2016 29.66 30.27 29.66 30.20 7,279,728 +0.49(+1.65%)
Apr 15, 2016 29.74 29.80 29.59 29.71 2,267,958 +0.07(+0.24%)
Apr 14, 2016 29.59 29.72 29.48 29.64 1,991,178 +0.10(+0.34%)
Apr 13, 2016 29.39 29.61 29.27 29.54 2,772,657 +0.37(+1.27%)
Apr 12, 2016 28.99 29.22 28.77 29.17 3,250,250 +0.08(+0.28%)
Apr 11, 2016 29.52 29.54 29.04 29.09 3,083,169 -0.36(-1.22%)
Apr 08, 2016 29.60 29.63 29.38 29.45 2,951,482 -0.18(-0.61%)
Apr 07, 2016 29.59 29.80 29.52 29.63 4,488,773 -0.16(-0.54%)
Apr 06, 2016 28.91 29.87 28.90 29.79 5,192,549 +1.50(+5.30%)
Apr 05, 2016 28.32 28.47 28.17 28.29 5,075,726 -0.27(-0.95%)
Apr 04, 2016 28.79 28.79 28.53 28.56 3,825,604 +0.34(+1.20%)
Apr 01, 2016 27.75 28.28 27.70 28.22 3,135,423 +0.06(+0.21%)
Mar 31, 2016 28.29 28.45 28.16 28.16 2,181,948 -0.16(-0.56%)
Mar 30, 2016 28.42 28.60 28.32 28.32 2,519,668 -0.21(-0.74%)
Mar 29, 2016 28.00 28.61 27.91 28.53 2,939,578 +0.58(+2.08%)
Mar 28, 2016 28.13 28.22 27.93 27.95 2,975,726 -0.05(-0.18%)
Mar 24, 2016 27.82 28.00 28.00 28.00 3,159,400 -0.01(-0.04%)
Mar 23, 2016 28.16 28.28 27.96 28.01 3,935,164 -0.16(-0.57%)
Mar 22, 2016 27.70 28.25 27.68 28.17 8,217,930 -0.23(-0.81%)
Mar 21, 2016 28.28 28.47 28.28 28.40 3,728,597 -0.08(-0.28%)
Mar 18, 2016 28.53 28.64 28.33 28.48 4,819,459 -0.34(-1.18%)
Mar 17, 2016 28.75 28.92 28.64 28.82 6,486,586 +0.18(+0.63%)
Mar 16, 2016 28.25 28.73 28.18 28.64 4,875,576 +0.18(+0.63%)
Mar 15, 2016 28.74 28.81 28.42 28.46 7,214,853 -0.89(-3.03%)
Mar 14, 2016 29.33 29.45 29.20 29.35 8,741,251 -0.22(-0.74%)
Mar 11, 2016 29.17 29.63 29.12 29.57 7,360,288 +0.57(+1.97%)
Mar 10, 2016 29.25 29.40 28.91 29.00 5,378,263 -0.28(-0.96%)
Mar 09, 2016 29.13 29.28 29.07 29.28 3,828,306 +0.32(+1.10%)
Mar 08, 2016 28.83 29.15 28.81 28.96 3,620,793 +0.09(+0.31%)
Mar 07, 2016 28.52 28.99 28.44 28.87 3,875,154 +0.00(+0.00%)
Mar 04, 2016 28.64 29.09 28.60 28.87 4,312,236 +0.13(+0.45%)
Mar 03, 2016 28.48 28.77 28.36 28.74 4,251,774 -0.27(-0.93%)
Mar 02, 2016 28.74 29.04 28.64 29.01 5,854,529 -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.