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 (%)
Apr 29, 2016 22.92 22.94 22.27 22.33 6,164,331 -0.24(-1.06%)
Apr 28, 2016 22.53 22.75 22.43 22.57 4,807,923 -0.12(-0.51%)
Apr 27, 2016 22.64 22.81 22.60 22.68 6,234,680 -0.14(-0.61%)
Apr 26, 2016 22.89 22.97 22.74 22.82 4,936,032 -0.32(-1.37%)
Apr 25, 2016 23.11 23.17 23.02 23.14 3,499,532 -0.07(-0.30%)
Apr 22, 2016 23.20 23.27 23.03 23.21 2,957,868 -0.02(-0.10%)
Apr 21, 2016 23.09 23.26 23.08 23.23 5,304,618 -0.03(-0.13%)
Apr 20, 2016 23.13 23.35 23.11 23.26 4,563,068 -0.06(-0.26%)
Apr 19, 2016 23.34 23.45 23.23 23.32 5,607,637 +0.04(+0.17%)
Apr 18, 2016 22.87 23.34 22.87 23.28 9,442,006 +0.38(+1.65%)
Apr 15, 2016 22.93 22.98 22.81 22.91 2,941,603 +0.05(+0.24%)
Apr 14, 2016 22.81 22.91 22.73 22.85 2,582,612 +0.08(+0.34%)
Apr 13, 2016 22.66 22.83 22.57 22.78 3,596,212 +0.29(+1.27%)
Apr 12, 2016 22.35 22.53 22.18 22.49 4,215,663 +0.06(+0.28%)
Apr 11, 2016 22.76 22.78 22.39 22.43 3,998,954 -0.28(-1.22%)
Apr 08, 2016 22.82 22.84 22.65 22.71 3,828,152 -0.14(-0.61%)
Apr 07, 2016 22.81 22.98 22.76 22.84 5,822,061 -0.12(-0.54%)
Apr 06, 2016 22.29 23.03 22.28 22.97 6,734,878 +1.16(+5.30%)
Apr 05, 2016 21.83 21.95 21.72 21.81 6,583,355 -0.21(-0.95%)
Apr 04, 2016 22.20 22.20 22.00 22.02 4,961,913 +0.26(+1.21%)
Apr 01, 2016 21.40 21.80 21.36 21.76 4,066,729 +0.05(+0.21%)
Mar 31, 2016 21.81 21.93 21.71 21.71 2,830,046 -0.12(-0.56%)
Mar 30, 2016 21.91 22.05 21.83 21.83 3,268,078 -0.16(-0.74%)
Mar 29, 2016 21.59 22.06 21.52 22.00 3,812,713 +0.45(+2.08%)
Mar 28, 2016 21.69 21.76 21.53 21.55 3,859,598 -0.04(-0.18%)
Mar 24, 2016 21.45 21.59 21.59 21.59 4,097,828 -0.01(-0.04%)
Mar 23, 2016 21.71 21.80 21.56 21.60 5,104,015 -0.12(-0.57%)
Mar 22, 2016 21.36 21.78 21.34 21.72 10,658,880 -0.18(-0.81%)
Mar 21, 2016 21.80 21.95 21.80 21.90 4,836,092 -0.06(-0.28%)
Mar 18, 2016 22.00 22.08 21.84 21.96 6,250,970 -0.26(-1.18%)
Mar 17, 2016 22.17 22.30 22.08 22.22 8,413,279 +0.14(+0.63%)
Mar 16, 2016 21.78 22.15 21.73 22.08 6,323,755 +0.14(+0.63%)
Mar 15, 2016 22.16 22.21 21.91 21.94 9,357,862 -0.69(-3.03%)
Mar 14, 2016 22.61 22.71 22.51 22.63 11,337,642 -0.17(-0.74%)
Mar 11, 2016 22.49 22.84 22.45 22.80 9,546,495 +0.44(+1.97%)
Mar 10, 2016 22.55 22.67 22.29 22.36 6,975,754 -0.22(-0.96%)
Mar 09, 2016 22.46 22.57 22.41 22.57 4,965,417 +0.25(+1.10%)
Mar 08, 2016 22.23 22.47 22.21 22.33 4,696,267 +0.07(+0.31%)
Mar 07, 2016 21.99 22.35 21.93 22.26 5,026,180 +0.00(+0.00%)
Mar 04, 2016 22.08 22.43 22.05 22.26 5,593,088 +0.10(+0.45%)
Mar 03, 2016 21.96 22.18 21.87 22.16 5,514,667 -0.21(-0.93%)
Mar 02, 2016 22.16 22.39 22.08 22.37 7,593,484 -0.01(-0.03%)
Mar 01, 2016 22.04 22.43 21.95 22.37 6,897,997 +0.27(+1.22%)
Feb 29, 2016 22.16 22.28 22.03 22.10 6,296,208 -0.54(-2.38%)
Feb 26, 2016 22.81 22.85 22.62 22.64 4,733,227 -0.21(-0.91%)
Feb 25, 2016 22.63 22.86 22.51 22.85 3,692,827 +0.38(+1.68%)
Feb 24, 2016 22.24 22.48 22.10 22.47 4,960,215 -0.12(-0.55%)
Feb 23, 2016 22.63 22.80 22.57 22.60 6,463,846 -0.22(-0.95%)
Feb 22, 2016 22.64 22.84 22.63 22.81 4,035,928 +0.02(+0.10%)
Feb 19, 2016 22.49 22.82 22.49 22.79 5,523,457 -0.11(-0.47%)
Feb 18, 2016 22.91 23.03 22.84 22.90 6,211,565 -0.28(-1.20%)
Feb 17, 2016 22.94 23.25 22.81 23.18 5,969,192 +0.54(+2.38%)
Feb 16, 2016 22.23 22.75 22.15 22.64 7,507,100 +0.49(+2.19%)
Feb 12, 2016 21.79 22.15 22.15 22.15 4,011,227 +0.38(+1.75%)
Feb 11, 2016 22.03 22.03 21.57 21.77 6,496,318 +0.08(+0.38%)
Feb 10, 2016 21.64 21.94 21.61 21.69 6,413,455 +0.34(+1.57%)
Feb 09, 2016 21.15 21.51 21.14 21.35 8,178,449 -0.07(-0.35%)
Feb 08, 2016 21.71 21.73 21.13 21.43 15,594,653 -1.00(-4.46%)
Feb 05, 2016 22.53 22.57 22.27 22.43 15,050,562 -0.33(-1.44%)
Feb 04, 2016 22.51 22.80 22.35 22.76 16,908,280 -1.43(-5.93%)
Feb 03, 2016 24.47 24.51 23.88 24.19 10,330,785 +0.07(+0.28%)
Feb 02, 2016 24.29 24.29 24.01 24.12 7,521,464 -0.17(-0.71%)
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.