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%)
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.