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, 2018 37.00 37.16 36.64 37.03 5,900,267 +0.17(+0.46%)
May 30, 2018 36.62 37.09 36.58 36.86 2,470,734 +0.48(+1.32%)
May 29, 2018 36.44 36.54 36.28 36.38 2,745,235 -0.66(-1.78%)
May 25, 2018 37.04 37.04 37.04 0 +0.16(+0.43%)
May 24, 2018 37.01 37.08 36.77 36.88 3,520,248 +0.04(+0.11%)
May 23, 2018 36.83 36.91 36.68 36.84 4,918,286 -0.21(-0.57%)
May 22, 2018 37.12 37.30 36.82 37.05 7,644,145 +0.26(+0.71%)
May 21, 2018 36.89 37.01 36.61 36.79 8,240,845 +0.46(+1.27%)
May 18, 2018 35.43 36.67 35.42 36.33 5,758,461 -0.11(-0.30%)
May 17, 2018 36.63 36.74 36.18 36.44 5,134,529 -0.06(-0.16%)
May 16, 2018 36.48 36.59 36.34 36.50 3,442,549 +0.26(+0.72%)
May 15, 2018 36.12 36.37 35.96 36.24 4,401,416 -0.18(-0.49%)
May 14, 2018 36.46 36.52 36.33 36.42 3,362,391 +0.02(+0.05%)
May 11, 2018 36.25 36.50 35.99 36.40 3,441,158 +0.39(+1.08%)
May 10, 2018 36.01 36.18 35.88 36.01 2,629,825 -0.15(-0.41%)
May 09, 2018 35.68 36.34 35.61 36.16 3,930,948 +0.50(+1.40%)
May 08, 2018 35.81 35.96 35.48 35.66 4,682,676 -0.31(-0.86%)
May 07, 2018 35.77 36.09 35.69 35.97 3,168,689 +0.39(+1.10%)
May 04, 2018 35.51 35.75 35.40 35.58 5,477,546 -0.24(-0.67%)
May 03, 2018 35.81 35.93 35.52 35.82 4,985,140 +0.28(+0.79%)
May 02, 2018 35.83 35.99 35.51 35.54 5,403,360 -0.60(-1.66%)
May 01, 2018 35.69 36.15 35.49 36.14 6,419,203 +0.61(+1.72%)
Apr 30, 2018 35.52 35.81 35.47 35.53 3,082,417 -0.06(-0.17%)
Apr 27, 2018 35.37 35.65 35.28 35.59 3,070,755 +0.29(+0.82%)
Apr 26, 2018 35.38 35.50 35.24 35.30 2,841,587 +0.01(+0.03%)
Apr 25, 2018 35.18 35.37 34.89 35.29 3,351,201 +0.17(+0.48%)
Apr 24, 2018 35.37 35.45 35.01 35.12 3,621,786 -0.40(-1.13%)
Apr 23, 2018 35.58 35.58 35.39 35.52 2,833,390 +0.18(+0.51%)
Apr 20, 2018 35.41 35.50 35.28 35.34 2,488,541 -0.06(-0.17%)
Apr 19, 2018 35.82 36.04 35.36 35.40 9,806,957 -0.58(-1.61%)
Apr 18, 2018 35.85 36.02 35.75 35.98 2,801,034 +0.12(+0.33%)
Apr 17, 2018 35.75 35.90 35.70 35.86 3,079,810 +0.11(+0.31%)
Apr 16, 2018 35.97 36.03 35.48 35.75 4,384,993 -0.57(-1.57%)
Apr 13, 2018 36.32 36.38 36.20 36.32 3,158,126 -0.04(-0.11%)
Apr 12, 2018 36.42 36.56 36.36 36.36 3,596,697 -0.08(-0.22%)
Apr 11, 2018 36.40 36.60 36.33 36.44 5,384,395 -0.25(-0.68%)
Apr 10, 2018 36.30 36.75 36.16 36.69 6,668,302 +0.79(+2.20%)
Apr 09, 2018 35.76 36.03 35.65 35.90 4,309,845 +0.48(+1.36%)
Apr 06, 2018 35.59 35.90 35.24 35.42 4,298,689 +0.07(+0.20%)
Apr 05, 2018 35.13 35.71 35.11 35.35 3,742,417 +0.13(+0.37%)
Apr 04, 2018 34.77 35.26 34.72 35.22 3,138,841 +0.00(+0.00%)
Apr 03, 2018 35.26 35.35 34.93 35.22 4,806,120 +0.53(+1.53%)
Apr 02, 2018 34.89 35.18 34.48 34.69 3,709,305 -0.28(-0.80%)
Mar 29, 2018 34.97 34.97 34.97 0 -0.16(-0.46%)
Mar 28, 2018 35.01 35.53 34.99 35.13 5,121,748 +0.46(+1.33%)
Mar 27, 2018 34.89 35.17 34.63 34.67 3,937,954 -0.09(-0.26%)
Mar 26, 2018 34.87 34.94 34.29 34.76 3,749,550 +0.59(+1.73%)
Mar 23, 2018 34.37 34.51 34.11 34.17 3,967,145 -0.30(-0.87%)
Mar 22, 2018 34.43 34.72 34.40 34.47 3,683,550 -0.14(-0.40%)
Mar 21, 2018 34.75 34.83 34.58 34.61 2,619,624 -0.16(-0.46%)
Mar 20, 2018 34.67 34.86 34.51 34.77 3,495,337 +0.20(+0.58%)
Mar 19, 2018 34.83 34.87 34.37 34.57 6,252,358 -0.02(-0.06%)
Mar 16, 2018 34.14 34.62 34.12 34.59 4,318,202 +0.77(+2.28%)
Mar 15, 2018 34.14 34.19 33.75 33.82 2,193,564 -0.02(-0.06%)
Mar 14, 2018 33.86 34.10 33.65 33.84 2,721,350 +0.02(+0.06%)
Mar 13, 2018 33.96 34.11 33.81 33.82 4,037,165 -0.03(-0.09%)
Mar 12, 2018 33.98 34.05 33.77 33.85 2,527,611 +0.06(+0.18%)
Mar 09, 2018 33.74 33.88 33.66 33.79 2,299,863 +0.01(+0.03%)
Mar 08, 2018 33.80 34.05 33.69 33.78 1,793,751 +0.07(+0.21%)
Mar 07, 2018 33.76 33.45 33.71 1,528,673 -0.07(-0.21%)
Mar 06, 2018 34.10 34.13 33.66 33.78 3,072,660 -0.12(-0.35%)
Mar 05, 2018 33.38 33.96 33.33 33.90 3,888,837 +0.74(+2.23%)
Mar 02, 2018 33.08 33.35 33.05 33.16 6,761,404 +0.19(+0.58%)
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.