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 (%)
Jun 30, 2016 22.84 23.31 22.81 23.28 7,299,008 +0.26(+1.14%)
Jun 29, 2016 22.88 23.22 22.67 23.01 8,764,582 +0.59(+2.61%)
Jun 28, 2016 21.94 22.49 21.90 22.43 7,688,480 +0.88(+4.08%)
Jun 27, 2016 21.52 21.63 21.26 21.55 10,650,262 +0.07(+0.32%)
Jun 24, 2016 21.32 22.17 21.29 21.48 13,706,089 -1.10(-4.88%)
Jun 23, 2016 22.45 22.60 22.20 22.58 5,443,616 +0.45(+2.06%)
Jun 22, 2016 22.34 22.51 22.08 22.13 8,534,016 +0.05(+0.21%)
Jun 21, 2016 22.17 22.28 22.03 22.08 5,378,614 +0.17(+0.77%)
Jun 20, 2016 22.27 22.28 21.90 21.91 6,716,025 +0.65(+3.05%)
Jun 17, 2016 21.40 21.40 21.16 21.26 11,152,632 -0.04(-0.18%)
Jun 16, 2016 20.94 21.34 20.79 21.30 8,018,967 +0.20(+0.95%)
Jun 15, 2016 21.26 21.40 21.05 21.10 6,209,636 +0.08(+0.40%)
Jun 14, 2016 20.94 21.06 20.81 21.02 7,906,345 -0.26(-1.23%)
Jun 13, 2016 21.35 21.52 21.24 21.28 4,893,118 -0.29(-1.32%)
Jun 10, 2016 21.72 21.76 21.40 21.56 7,206,945 -0.76(-3.42%)
Jun 09, 2016 22.51 22.64 22.30 22.33 4,707,201 -0.52(-2.29%)
Jun 08, 2016 23.06 23.06 22.82 22.85 4,781,667 -0.16(-0.70%)
Jun 07, 2016 23.04 23.13 22.99 23.01 5,202,424 -0.02(-0.07%)
Jun 06, 2016 22.95 23.15 22.95 23.03 3,615,741 +0.11(+0.47%)
Jun 03, 2016 23.01 23.05 22.78 22.92 3,579,582 +0.05(+0.20%)
Jun 02, 2016 22.67 22.93 22.63 22.88 3,941,030 +0.17(+0.75%)
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.