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 (%)
Dec 30, 2016 21.34 21.34 21.34 0 -0.03(-0.15%)
Dec 29, 2016 21.38 21.54 21.31 21.38 5,874,750 +0.12(+0.55%)
Dec 28, 2016 21.50 21.52 21.24 21.26 6,135,797 -0.04(-0.18%)
Dec 27, 2016 21.39 21.49 21.27 21.30 3,818,595 -0.04(-0.18%)
Dec 23, 2016 21.34 21.34 21.34 0 +0.10(+0.48%)
Dec 22, 2016 21.23 21.30 21.14 21.24 16,140,668 +0.09(+0.44%)
Dec 21, 2016 21.23 21.03 21.14 15,674,166 +0.03(+0.15%)
Dec 20, 2016 21.16 21.24 21.03 21.11 15,759,426 +0.05(+0.26%)
Dec 19, 2016 21.31 21.43 21.03 21.06 20,432,430 -0.71(-3.27%)
Dec 16, 2016 21.87 21.88 21.62 21.77 10,852,529 +0.12(+0.58%)
Dec 15, 2016 21.43 21.71 21.41 21.64 15,420,564 +0.32(+1.50%)
Dec 14, 2016 21.68 21.70 21.30 21.32 13,827,338 -0.32(-1.48%)
Dec 13, 2016 21.32 21.67 21.27 21.64 13,601,976 +0.59(+2.82%)
Dec 12, 2016 20.96 21.17 20.93 21.05 9,284,863 -0.17(-0.81%)
Dec 09, 2016 20.87 21.42 20.86 21.22 11,106,357 +0.70(+3.39%)
Dec 08, 2016 20.42 20.56 20.33 20.52 9,231,841 +0.33(+1.62%)
Dec 07, 2016 20.36 20.36 19.96 20.20 14,853,217 -0.12(-0.62%)
Dec 06, 2016 20.33 20.36 20.20 20.32 6,592,076 +0.15(+0.74%)
Dec 05, 2016 20.34 20.35 20.06 20.17 10,179,857 -0.05(-0.27%)
Dec 02, 2016 20.27 20.40 20.20 20.23 11,310,504 +0.06(+0.31%)
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.