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 29, 2020 49.71 50.00 47.81 49.09 8,469,888 +0.99(+2.06%)
May 28, 2020 48.21 48.59 48.03 48.11 4,967,173 +0.93(+1.96%)
May 27, 2020 46.71 47.18 45.69 47.18 7,795,110 -0.58(-1.21%)
May 26, 2020 49.02 49.08 47.75 47.75 6,257,158 -1.90(-3.82%)
May 22, 2020 49.19 50.05 48.80 49.65 6,707,580 -0.05(-0.11%)
May 21, 2020 51.21 51.65 49.18 49.71 22,705,916 +1.35(+2.79%)
May 20, 2020 48.85 49.22 48.24 48.36 4,490,451 +0.19(+0.39%)
May 19, 2020 48.01 48.61 47.81 48.17 3,637,772 +0.11(+0.22%)
May 18, 2020 48.23 48.55 47.96 48.06 5,477,570 +0.04(+0.07%)
May 15, 2020 47.28 48.02 47.24 48.02 4,133,627 -0.08(-0.17%)
May 14, 2020 48.55 48.97 47.84 48.11 5,557,068 -1.63(-3.27%)
May 13, 2020 49.29 49.98 49.09 49.73 3,815,482 +1.08(+2.22%)
May 12, 2020 48.94 49.30 48.46 48.65 2,470,867 +0.14(+0.30%)
May 11, 2020 47.68 48.67 47.61 48.51 3,442,366 +0.59(+1.24%)
May 08, 2020 47.75 48.16 47.62 47.92 1,846,163 +0.49(+1.04%)
May 07, 2020 48.10 48.23 47.27 47.42 2,921,961 -1.17(-2.41%)
May 06, 2020 48.61 49.19 48.49 48.59 7,345,753 +0.51(+1.07%)
May 05, 2020 47.32 48.37 47.15 48.08 5,091,810 +1.01(+2.14%)
May 04, 2020 46.95 47.07 46.54 47.07 3,172,993 +0.44(+0.94%)
May 01, 2020 46.78 46.78 46.09 46.63 3,565,876 -0.38(-0.80%)
Apr 30, 2020 48.41 48.55 46.41 47.01 6,510,433 +1.40(+3.08%)
Apr 29, 2020 46.77 46.77 45.55 45.61 4,210,554 -0.22(-0.49%)
Apr 28, 2020 47.04 47.04 45.73 45.83 6,414,252 -0.46(-0.99%)
Apr 27, 2020 46.41 46.61 46.11 46.29 2,341,101 +0.27(+0.59%)
Apr 24, 2020 45.59 46.09 45.44 46.02 2,321,606 +0.71(+1.57%)
Apr 23, 2020 45.22 45.82 45.16 45.31 2,835,306 +0.03(+0.06%)
Apr 22, 2020 45.53 45.63 45.24 45.28 3,118,029 +0.26(+0.58%)
Apr 21, 2020 45.04 45.47 44.90 45.02 3,942,954 -0.33(-0.73%)
Apr 20, 2020 44.80 45.79 44.77 45.35 3,799,556 +0.37(+0.82%)
Apr 17, 2020 45.14 45.24 44.55 44.99 3,725,247 +0.81(+1.83%)
Apr 16, 2020 43.65 44.23 43.53 44.18 3,579,819 +0.99(+2.29%)
Apr 15, 2020 42.86 43.45 42.75 43.19 3,227,259 -0.58(-1.34%)
Apr 14, 2020 42.84 44.00 42.74 43.77 5,682,038 +1.19(+2.79%)
Apr 13, 2020 40.83 43.07 40.81 42.58 7,290,916 +2.43(+6.05%)
Apr 09, 2020 39.20 40.44 39.11 40.16 6,259,384 +0.73(+1.85%)
Apr 08, 2020 39.09 39.66 38.52 39.43 4,293,139 +0.67(+1.74%)
Apr 07, 2020 39.10 39.42 38.59 38.75 6,228,675 -1.09(-2.73%)
Apr 06, 2020 39.58 40.17 39.54 39.84 6,378,385 +0.31(+0.80%)
Apr 03, 2020 39.36 39.69 39.15 39.53 3,750,826 +0.18(+0.46%)
Apr 02, 2020 39.05 39.39 38.48 39.35 6,582,605 -0.02(-0.05%)
Apr 01, 2020 39.34 40.05 39.06 39.37 6,780,352 -0.79(-1.97%)
Mar 31, 2020 39.57 40.56 39.44 40.16 9,354,499 +0.12(+0.29%)
Mar 30, 2020 38.48 40.09 38.48 40.04 7,769,027 +1.85(+4.85%)
Mar 27, 2020 36.67 38.78 36.59 38.19 7,543,803 +0.10(+0.26%)
Mar 26, 2020 36.33 38.12 36.33 38.09 7,498,817 +1.78(+4.90%)
Mar 25, 2020 36.10 37.05 35.41 36.31 7,312,812 -0.46(-1.25%)
Mar 24, 2020 36.28 36.87 35.39 36.77 6,816,801 +1.90(+5.44%)
Mar 23, 2020 35.39 36.07 34.29 34.87 6,310,327 -0.58(-1.62%)
Mar 20, 2020 37.05 37.75 35.39 35.45 11,177,743 -0.64(-1.77%)
Mar 19, 2020 34.99 36.77 34.23 36.08 10,270,339 +0.69(+1.96%)
Mar 18, 2020 34.38 35.89 34.38 35.39 5,459,725 -1.41(-3.84%)
Mar 17, 2020 35.29 37.32 35.02 36.80 6,018,559 +2.82(+8.31%)
Mar 16, 2020 33.10 34.96 32.50 33.98 8,170,711 -4.04(-10.62%)
Mar 13, 2020 37.38 38.18 34.69 38.02 13,232,656 +1.37(+3.73%)
Mar 12, 2020 37.14 37.39 35.49 36.65 6,019,898 -3.43(-8.57%)
Mar 11, 2020 41.00 41.19 39.65 40.08 6,483,104 -2.09(-4.95%)
Mar 10, 2020 41.23 42.22 40.44 42.17 10,170,360 +1.50(+3.69%)
Mar 09, 2020 40.95 41.95 40.45 40.67 5,595,393 -2.06(-4.82%)
Mar 06, 2020 42.49 42.84 42.02 42.73 3,824,784 -0.77(-1.78%)
Mar 05, 2020 42.78 43.75 42.75 43.50 6,402,499 -0.20(-0.45%)
Mar 04, 2020 42.51 43.78 42.03 43.70 3,711,717 +2.77(+6.77%)
Mar 03, 2020 41.79 41.95 40.57 40.93 4,724,214 -0.31(-0.76%)
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.