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 (%)
Jul 31, 2018 38.83 39.25 38.80 39.13 6,709,686 +0.64(+1.66%)
Jul 30, 2018 38.33 38.70 38.31 38.49 5,274,907 +0.26(+0.68%)
Jul 27, 2018 38.27 38.33 37.91 38.23 5,849,700 +0.08(+0.21%)
Jul 26, 2018 37.96 38.72 37.90 38.15 6,361,291 +0.71(+1.90%)
Jul 25, 2018 37.06 37.47 37.05 37.44 2,712,213 +0.02(+0.05%)
Jul 24, 2018 37.19 37.52 37.15 37.42 1,748,727 +0.26(+0.70%)
Jul 23, 2018 37.16 37.30 37.10 37.16 1,739,743 -0.01(-0.03%)
Jul 20, 2018 36.99 37.37 36.96 37.17 2,004,825 +0.14(+0.38%)
Jul 19, 2018 37.26 37.35 36.96 37.03 2,809,013 -0.30(-0.80%)
Jul 18, 2018 37.16 37.37 36.97 37.33 3,626,628 +0.16(+0.43%)
Jul 17, 2018 36.87 37.23 36.81 37.17 3,201,699 +0.51(+1.39%)
Jul 16, 2018 36.73 36.85 36.58 36.66 3,288,166 -0.50(-1.35%)
Jul 13, 2018 36.71 37.18 36.70 37.16 5,219,181 +0.20(+0.54%)
Jul 12, 2018 36.28 36.99 36.24 36.96 8,103,244 +1.52(+4.29%)
Jul 11, 2018 35.33 35.46 35.25 35.44 2,717,754 -0.16(-0.45%)
Jul 10, 2018 35.72 35.77 35.47 35.60 2,407,770 +0.24(+0.68%)
Jul 09, 2018 35.32 35.43 35.17 35.36 2,062,549 +0.18(+0.51%)
Jul 06, 2018 34.90 35.26 34.83 35.18 2,736,794 +0.25(+0.72%)
Jul 05, 2018 34.40 34.98 34.40 34.93 3,715,743 +0.17(+0.49%)
Jul 03, 2018 34.76 34.76 34.76 0 -0.06(-0.17%)
Jul 02, 2018 34.52 34.82 34.49 34.82 4,119,663 -0.29(-0.83%)
Jun 29, 2018 35.20 35.32 35.11 35.11 3,456,128 +0.21(+0.60%)
Jun 28, 2018 34.43 34.93 34.38 34.90 2,941,473 +0.35(+1.01%)
Jun 27, 2018 34.78 34.99 34.47 34.55 5,176,412 -0.33(-0.95%)
Jun 26, 2018 35.18 35.18 34.82 34.88 5,029,638 -0.09(-0.26%)
Jun 25, 2018 35.26 35.31 34.82 34.97 2,818,287 -0.09(-0.26%)
Jun 22, 2018 35.03 35.14 34.95 35.06 5,375,926 -0.09(-0.26%)
Jun 21, 2018 35.61 35.66 34.92 35.15 5,349,006 -0.98(-2.71%)
Jun 20, 2018 36.13 36.17 35.94 36.13 1,731,626 +0.19(+0.53%)
Jun 19, 2018 35.72 35.94 35.63 35.94 1,991,848 -0.16(-0.44%)
Jun 18, 2018 36.08 36.16 35.98 36.10 1,902,700 -0.31(-0.85%)
Jun 15, 2018 36.48 36.24 36.41 2,071,974 -0.07(-0.19%)
Jun 14, 2018 36.69 36.96 36.42 36.48 2,870,593 +0.30(+0.83%)
Jun 13, 2018 36.41 36.44 36.03 36.18 2,476,544 +0.02(+0.06%)
Jun 12, 2018 36.29 36.48 36.14 36.16 2,377,660 -0.21(-0.58%)
Jun 11, 2018 36.34 36.58 36.23 36.37 1,601,750 -0.05(-0.14%)
Jun 08, 2018 36.43 36.54 36.30 36.42 2,640,150 +0.06(+0.17%)
Jun 07, 2018 36.64 36.66 36.28 36.36 2,039,972 -0.25(-0.68%)
Jun 06, 2018 36.73 36.61 2,738,460 +0.14(+0.38%)
Jun 05, 2018 36.66 36.68 36.38 36.47 1,537,075 -0.28(-0.76%)
Jun 04, 2018 37.02 37.06 36.56 36.75 2,193,425 -0.06(-0.16%)
Jun 01, 2018 36.72 36.86 36.48 36.81 2,730,518 -0.22(-0.59%)
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%)
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.