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%)
Dec 01, 2016 20.48 20.52 20.13 20.17 11,519,346 -0.26(-1.26%)
Nov 30, 2016 20.81 20.86 20.39 20.42 13,568,536 -0.45(-2.13%)
Nov 29, 2016 20.97 21.08 20.86 20.87 8,156,909 -0.02(-0.07%)
Nov 28, 2016 20.90 21.06 20.81 20.88 8,151,124 -0.29(-1.37%)
Nov 25, 2016 21.27 21.27 21.05 21.17 12,248,047 +0.57(+2.77%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.05(-0.23%)
Nov 22, 2016 21.20 21.22 20.61 20.65 17,688,896 -0.71(-3.33%)
Nov 21, 2016 21.28 21.42 21.27 21.36 5,421,937 +0.17(+0.81%)
Nov 18, 2016 21.13 21.31 21.09 21.19 8,952,194 -0.18(-0.84%)
Nov 17, 2016 21.41 21.49 21.35 21.37 10,122,377 -0.04(-0.18%)
Nov 16, 2016 21.44 21.63 21.38 21.41 8,289,638 -0.18(-0.83%)
Nov 15, 2016 21.43 21.68 21.38 21.59 4,498,574 -0.02(-0.07%)
Nov 14, 2016 21.54 21.76 21.51 21.60 6,961,473 -0.26(-1.18%)
Nov 11, 2016 21.57 22.17 21.50 21.86 15,516,266 +0.23(+1.08%)
Nov 10, 2016 21.41 22.04 21.41 21.63 22,152,704 -0.99(-4.39%)
Nov 09, 2016 22.42 22.78 22.17 22.62 11,775,941 +0.75(+3.43%)
Nov 08, 2016 21.88 21.95 21.81 21.87 5,384,588 +0.08(+0.36%)
Nov 07, 2016 21.67 21.84 21.67 21.79 4,668,187 +0.18(+0.83%)
Nov 04, 2016 21.66 21.77 21.59 21.61 7,296,169 -0.06(-0.29%)
Nov 03, 2016 22.11 22.14 21.61 21.67 5,730,649 -0.37(-1.67%)
Nov 02, 2016 22.23 22.25 21.97 22.04 7,763,983 +0.17(+0.79%)
Nov 01, 2016 22.07 22.09 21.74 21.87 7,513,931 -0.26(-1.17%)
Oct 31, 2016 22.27 22.34 22.11 22.13 5,827,353 -0.22(-0.98%)
Oct 28, 2016 22.22 22.47 21.94 22.34 17,715,172 +0.05(+0.21%)
Oct 27, 2016 23.44 23.46 21.88 22.30 25,868,916 -0.82(-3.55%)
Oct 26, 2016 23.01 23.22 22.96 23.12 4,867,667 -0.16(-0.67%)
Oct 25, 2016 23.36 23.47 23.04 23.27 11,438,485 -0.23(-0.96%)
Oct 24, 2016 23.63 23.65 23.45 23.50 5,290,791 -0.50(-2.08%)
Oct 21, 2016 23.97 24.11 23.91 24.00 3,432,109 -0.22(-0.90%)
Oct 20, 2016 24.05 24.33 24.03 24.22 3,845,744 +0.17(+0.71%)
Oct 19, 2016 24.14 24.24 24.04 24.05 3,882,245 -0.38(-1.57%)
Oct 18, 2016 24.52 24.54 24.34 24.43 5,021,274 +0.42(+1.76%)
Oct 17, 2016 23.69 24.30 23.65 24.01 10,602,336 +0.11(+0.46%)
Oct 14, 2016 24.00 24.09 23.88 23.90 5,443,634 -0.20(-0.81%)
Oct 13, 2016 23.77 24.19 23.75 24.09 4,412,946 +0.03(+0.13%)
Oct 12, 2016 24.20 24.28 23.97 24.06 4,353,087 -0.25(-1.03%)
Oct 11, 2016 24.66 24.76 24.26 24.31 7,191,976 -0.73(-2.93%)
Oct 10, 2016 25.02 25.15 25.02 25.05 4,727,809 -0.18(-0.71%)
Oct 07, 2016 25.06 25.28 25.00 25.23 5,131,296 +0.02(+0.09%)
Oct 06, 2016 25.24 25.35 25.13 25.20 4,498,400 -0.27(-1.04%)
Oct 05, 2016 25.45 25.60 25.40 25.47 5,536,142 +0.02(+0.09%)
Oct 04, 2016 25.76 25.99 25.26 25.45 6,931,303 -0.34(-1.30%)
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.