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, 2018 34.03 34.22 33.82 33.95 5,253,040 -0.33(-0.97%)
Nov 29, 2018 34.09 34.49 34.01 34.28 5,205,541 +0.08(+0.22%)
Nov 28, 2018 33.89 34.22 33.78 34.21 5,992,049 +0.19(+0.55%)
Nov 27, 2018 33.68 34.04 33.47 34.02 6,842,952 -0.16(-0.47%)
Nov 26, 2018 34.26 34.37 34.02 34.18 4,308,974 -0.09(-0.27%)
Nov 23, 2018 33.88 34.45 33.88 34.28 2,563,128 -0.03(-0.07%)
Nov 21, 2018 34.30 34.30 34.30 0 -0.09(-0.27%)
Nov 20, 2018 34.62 34.94 34.34 34.40 5,078,387 -0.39(-1.13%)
Nov 19, 2018 34.49 34.91 34.19 34.79 7,233,486 +0.11(+0.32%)
Nov 16, 2018 34.06 34.71 34.05 34.68 8,291,051 -0.62(-1.76%)
Nov 15, 2018 35.22 35.31 34.74 35.30 7,951,847 +0.00(+0.00%)
Nov 14, 2018 35.46 35.58 35.20 35.30 6,362,712 -0.08(-0.22%)
Nov 13, 2018 35.39 35.62 35.26 35.38 10,791,004 +0.49(+1.42%)
Nov 12, 2018 35.12 35.29 34.69 34.88 5,158,266 -0.05(-0.15%)
Nov 09, 2018 34.97 34.99 34.53 34.93 6,033,800 +0.27(+0.79%)
Nov 08, 2018 34.08 35.20 34.05 34.66 6,421,999 +1.23(+3.67%)
Nov 07, 2018 33.12 33.46 33.00 33.43 4,633,457 +0.72(+2.22%)
Nov 06, 2018 32.72 32.75 32.12 32.71 3,258,957 -0.54(-1.62%)
Nov 05, 2018 33.01 33.43 32.98 33.24 4,842,656 +0.97(+3.01%)
Nov 02, 2018 32.60 32.77 32.08 32.27 3,951,420 -0.56(-1.71%)
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.