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, 2016 26.64 26.70 26.10 26.14 10,600,987 -0.57(-2.13%)
Nov 29, 2016 26.84 26.98 26.70 26.71 6,372,927 -0.02(-0.07%)
Nov 28, 2016 26.75 26.96 26.63 26.73 6,368,407 -0.37(-1.37%)
Nov 25, 2016 27.23 27.23 26.94 27.10 9,569,300 +0.73(+2.77%)
Nov 23, 2016 26.37 26.37 26.37 0 -0.06(-0.23%)
Nov 22, 2016 27.13 27.16 26.38 26.43 13,820,191 -0.91(-3.33%)
Nov 21, 2016 27.24 27.41 27.22 27.34 4,236,116 +0.22(+0.81%)
Nov 18, 2016 27.05 27.27 27.00 27.12 6,994,277 -0.23(-0.84%)
Nov 17, 2016 27.40 27.50 27.33 27.35 7,908,531 -0.05(-0.18%)
Nov 16, 2016 27.44 27.68 27.37 27.40 6,476,627 -0.23(-0.83%)
Nov 15, 2016 27.43 27.75 27.36 27.63 3,514,700 -0.02(-0.07%)
Nov 14, 2016 27.57 27.85 27.53 27.65 5,438,943 -0.33(-1.18%)
Nov 11, 2016 27.61 28.37 27.52 27.98 12,122,733 +0.30(+1.08%)
Nov 10, 2016 27.40 28.20 27.40 27.68 17,307,728 -1.27(-4.39%)
Nov 09, 2016 28.70 29.16 28.37 28.95 9,200,447 +0.96(+3.43%)
Nov 08, 2016 28.00 28.10 27.92 27.99 4,206,935 +0.10(+0.36%)
Nov 07, 2016 27.74 27.95 27.74 27.89 3,647,217 +0.23(+0.83%)
Nov 04, 2016 27.72 27.87 27.63 27.66 5,700,438 -0.08(-0.29%)
Nov 03, 2016 28.30 28.34 27.66 27.74 4,477,310 -0.47(-1.67%)
Nov 02, 2016 28.45 28.48 28.12 28.21 6,065,937 +0.22(+0.79%)
Nov 01, 2016 28.25 28.27 27.82 27.99 5,870,574 -0.33(-1.17%)
Oct 31, 2016 28.50 28.59 28.30 28.32 4,552,864 -0.28(-0.98%)
Oct 28, 2016 28.44 28.77 28.08 28.60 13,840,721 +0.06(+0.21%)
Oct 27, 2016 30.00 30.03 28.00 28.54 20,211,174 -1.05(-3.55%)
Oct 26, 2016 29.45 29.72 29.39 29.59 3,803,069 -0.20(-0.67%)
Oct 25, 2016 29.90 30.04 29.49 29.79 8,936,796 -0.29(-0.96%)
Oct 24, 2016 30.24 30.27 30.02 30.08 4,133,652 -0.64(-2.08%)
Oct 21, 2016 30.68 30.86 30.61 30.72 2,681,479 -0.28(-0.90%)
Oct 20, 2016 30.78 31.14 30.76 31.00 3,004,649 +0.22(+0.71%)
Oct 19, 2016 30.90 31.02 30.77 30.78 3,033,167 -0.49(-1.57%)
Oct 18, 2016 31.39 31.41 31.16 31.27 3,923,081 +0.54(+1.76%)
Oct 17, 2016 30.32 31.10 30.27 30.73 8,283,519 +0.14(+0.46%)
Oct 14, 2016 30.72 30.84 30.57 30.59 4,253,067 -0.25(-0.81%)
Oct 13, 2016 30.42 30.96 30.40 30.84 3,447,799 +0.04(+0.13%)
Oct 12, 2016 30.98 31.08 30.68 30.80 3,401,032 -0.32(-1.03%)
Oct 11, 2016 31.56 31.69 31.05 31.12 5,619,033 -0.94(-2.93%)
Oct 10, 2016 32.02 32.20 32.02 32.06 3,693,799 -0.23(-0.71%)
Oct 07, 2016 32.08 32.35 32.00 32.29 4,009,040 +0.03(+0.09%)
Oct 06, 2016 32.30 32.44 32.17 32.26 3,514,564 -0.34(-1.04%)
Oct 05, 2016 32.57 32.76 32.51 32.60 4,325,343 +0.03(+0.09%)
Oct 04, 2016 32.97 33.27 32.34 32.57 5,415,371 -0.43(-1.30%)
Oct 03, 2016 32.86 33.05 32.72 33.00 3,088,643 +0.14(+0.43%)
Sep 30, 2016 32.91 33.17 32.86 32.86 4,556,160 -0.19(-0.57%)
Sep 29, 2016 33.44 33.47 32.77 33.05 6,967,257 -0.77(-2.28%)
Sep 28, 2016 33.99 34.09 33.73 33.82 8,512,363 +0.21(+0.62%)
Sep 27, 2016 33.05 33.63 32.98 33.61 3,645,014 +0.06(+0.18%)
Sep 26, 2016 33.67 33.70 33.43 33.55 4,243,288 -0.42(-1.24%)
Sep 23, 2016 33.95 34.15 33.89 33.97 3,795,020 -0.31(-0.90%)
Sep 22, 2016 34.23 34.34 34.11 34.28 4,547,893 +0.53(+1.57%)
Sep 21, 2016 33.48 33.78 33.19 33.75 3,941,453 +0.10(+0.30%)
Sep 20, 2016 33.98 34.06 33.59 33.65 3,429,700 +0.13(+0.39%)
Sep 19, 2016 33.61 33.74 33.46 33.52 3,330,061 -0.30(-0.89%)
Sep 16, 2016 34.12 34.15 33.68 33.82 5,154,736 +0.16(+0.48%)
Sep 15, 2016 33.19 33.82 33.00 33.66 6,023,890 +0.56(+1.69%)
Sep 14, 2016 32.91 33.27 32.83 33.10 6,971,613 +0.36(+1.10%)
Sep 13, 2016 32.86 32.98 32.48 32.74 5,833,713 -0.50(-1.50%)
Sep 12, 2016 32.53 33.34 32.47 33.24 3,603,504 +1.04(+3.23%)
Sep 09, 2016 32.85 32.85 32.19 32.20 4,467,135 -0.84(-2.54%)
Sep 08, 2016 32.83 33.08 32.82 33.04 6,069,396 -0.14(-0.42%)
Sep 07, 2016 33.07 33.21 32.96 33.18 4,487,444 +0.09(+0.27%)
Sep 06, 2016 33.18 33.28 33.04 33.09 3,789,101 -0.22(-0.66%)
Sep 02, 2016 33.08 33.31 33.31 33.31 3,646,800 +0.71(+2.18%)
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.