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 (%)
Nov 30, 2017 32.93 33.13 32.70 32.87 4,315,556 -0.45(-1.35%)
Nov 29, 2017 33.56 33.61 33.27 33.32 3,594,834 -0.20(-0.60%)
Nov 28, 2017 33.53 33.59 33.38 33.52 3,352,454 -0.16(-0.48%)
Nov 27, 2017 34.06 34.08 33.63 33.68 1,644,670 -0.16(-0.47%)
Nov 24, 2017 33.77 33.91 33.64 33.84 955,937 +0.01(+0.03%)
Nov 22, 2017 34.00 34.04 33.69 33.83 1,277,344 +0.10(+0.30%)
Nov 21, 2017 33.50 33.91 33.49 33.73 1,358,465 +0.35(+1.05%)
Nov 20, 2017 33.51 33.58 33.30 33.38 1,894,400 -0.08(-0.24%)
Nov 17, 2017 33.29 33.49 33.28 33.46 2,467,623 -0.06(-0.18%)
Nov 16, 2017 33.59 33.69 33.50 33.52 1,990,949 +0.13(+0.39%)
Nov 15, 2017 33.39 33.48 33.34 33.39 2,211,688 +0.14(+0.42%)
Nov 14, 2017 32.72 33.26 32.67 33.25 2,914,202 +0.34(+1.03%)
Nov 13, 2017 32.85 32.94 32.75 32.91 2,416,224 +0.00(+0.00%)
Nov 10, 2017 32.69 33.10 32.61 32.91 4,922,394 -0.20(-0.60%)
Nov 09, 2017 33.29 33.32 32.93 33.11 3,738,582 -0.22(-0.66%)
Nov 08, 2017 33.24 33.41 33.07 33.33 4,434,793 -0.28(-0.83%)
Nov 07, 2017 33.61 33.70 33.38 33.61 4,409,483 -0.61(-1.78%)
Nov 06, 2017 34.33 34.35 34.12 34.22 3,390,584 -0.26(-0.75%)
Nov 03, 2017 34.21 34.54 34.18 34.48 2,924,097 +0.37(+1.08%)
Nov 02, 2017 34.29 34.37 34.03 34.11 3,234,366 -0.45(-1.30%)
Nov 01, 2017 34.50 34.79 34.48 34.56 3,976,772 +0.06(+0.17%)
Oct 31, 2017 34.11 34.51 33.76 34.50 5,030,966 +0.73(+2.16%)
Oct 30, 2017 33.59 33.90 33.52 33.77 2,903,806 +0.28(+0.84%)
Oct 27, 2017 33.58 33.67 33.40 33.49 2,532,241 -0.04(-0.12%)
Oct 26, 2017 34.02 34.05 33.35 33.53 3,635,347 -0.59(-1.73%)
Oct 25, 2017 34.33 34.50 33.98 34.12 3,225,515 -0.09(-0.26%)
Oct 24, 2017 34.13 34.25 33.84 34.21 4,621,465 -0.18(-0.52%)
Oct 23, 2017 34.57 34.71 34.35 34.39 2,575,280 -0.23(-0.66%)
Oct 20, 2017 34.77 34.81 34.53 34.62 2,302,108 -0.09(-0.26%)
Oct 19, 2017 34.63 34.81 34.52 34.71 2,443,658 +0.06(+0.17%)
Oct 18, 2017 34.66 34.81 34.59 34.65 3,782,718 -0.13(-0.37%)
Oct 17, 2017 34.58 34.89 34.49 34.78 6,444,751 +0.13(+0.38%)
Oct 16, 2017 34.91 34.94 34.61 34.65 3,489,381 +0.04(+0.12%)
Oct 13, 2017 34.70 34.78 34.55 34.61 2,865,025 +0.08(+0.23%)
Oct 12, 2017 34.49 34.62 34.46 34.53 5,071,656 -0.06(-0.17%)
Oct 11, 2017 34.59 34.78 34.41 34.59 2,771,250 -0.04(-0.12%)
Oct 10, 2017 34.41 34.74 34.40 34.63 3,685,311 +0.15(+0.44%)
Oct 09, 2017 34.38 34.54 34.19 34.48 2,554,126 +0.22(+0.64%)
Oct 06, 2017 34.02 34.27 34.01 34.26 2,973,636 +0.03(+0.09%)
Oct 05, 2017 34.06 34.23 33.98 34.23 4,724,024 -0.12(-0.35%)
Oct 04, 2017 34.27 34.40 34.21 34.35 2,221,388 +0.09(+0.26%)
Oct 03, 2017 34.08 34.33 34.06 34.26 3,938,486 -0.01(-0.03%)
Oct 02, 2017 33.85 34.35 33.85 34.27 5,145,467 +0.39(+1.15%)
Sep 29, 2017 33.62 33.91 33.59 33.88 2,471,903 +0.40(+1.19%)
Sep 28, 2017 33.57 33.66 33.43 33.48 2,653,233 +0.17(+0.51%)
Sep 27, 2017 33.52 33.31 4,395,474 -0.04(-0.12%)
Sep 26, 2017 33.47 33.61 33.23 33.35 5,092,462 -0.65(-1.91%)
Sep 25, 2017 33.64 34.02 33.63 34.00 6,183,481 +0.05(+0.15%)
Sep 22, 2017 33.80 34.07 33.67 33.95 10,233,531 +1.14(+3.47%)
Sep 21, 2017 32.91 32.95 32.76 32.81 3,112,304 -0.12(-0.36%)
Sep 20, 2017 32.69 32.95 32.59 32.93 8,170,408 +0.26(+0.80%)
Sep 19, 2017 32.74 32.83 32.61 32.67 4,386,931 +0.25(+0.77%)
Sep 18, 2017 32.46 32.50 32.24 32.42 4,572,950 -0.11(-0.34%)
Sep 15, 2017 32.70 32.71 32.49 32.53 3,100,668 -0.09(-0.28%)
Sep 14, 2017 32.53 32.75 32.51 32.62 3,600,635 -0.03(-0.09%)
Sep 13, 2017 33.03 33.07 32.45 32.65 6,585,843 -0.77(-2.30%)
Sep 12, 2017 32.94 33.49 32.91 33.42 7,552,409 +0.43(+1.30%)
Sep 11, 2017 32.73 33.02 32.67 32.99 12,110,015 +0.74(+2.29%)
Sep 08, 2017 31.72 32.42 31.71 32.25 5,266,413 +0.36(+1.13%)
Sep 07, 2017 31.21 31.97 31.12 31.89 10,258,823 +1.55(+5.11%)
Sep 06, 2017 30.17 30.47 30.17 30.34 9,305,002 +0.27(+0.90%)
Sep 05, 2017 30.41 30.45 29.98 30.07 4,732,353 -0.04(-0.13%)
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.