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 (%)
Sep 24, 2020 54.17 54.17 54.17 0 -1.49(-2.68%)
Sep 23, 2020 56.22 56.58 55.58 55.66 2,922,575 +0.22(+0.40%)
Sep 22, 2020 55.29 55.62 54.72 55.44 3,877,558 -0.47(-0.84%)
Sep 21, 2020 55.09 55.91 54.62 55.91 6,791,632 -0.54(-0.96%)
Sep 18, 2020 56.76 56.80 55.96 56.45 2,931,700 +0.51(+0.91%)
Sep 17, 2020 55.74 56.15 55.49 55.94 3,991,102 +0.81(+1.47%)
Sep 16, 2020 55.72 55.98 55.11 55.13 3,950,726 -0.15(-0.27%)
Sep 15, 2020 55.53 55.78 55.12 55.28 4,299,495 +1.26(+2.33%)
Sep 14, 2020 54.23 54.34 53.37 54.02 4,959,342 +0.29(+0.54%)
Sep 11, 2020 53.99 54.15 53.41 53.73 4,627,700 +0.66(+1.24%)
Sep 10, 2020 54.16 54.19 53.04 53.07 4,404,850 -0.57(-1.06%)
Sep 09, 2020 53.83 54.82 53.34 53.64 11,409,589 -1.07(-1.96%)
Sep 08, 2020 54.14 54.94 53.76 54.71 6,632,980 +1.13(+2.11%)
Sep 04, 2020 53.79 54.14 52.57 53.58 4,610,000 -0.58(-1.07%)
Sep 03, 2020 55.35 55.50 53.61 54.16 5,114,866 -1.74(-3.11%)
Sep 02, 2020 55.47 55.99 55.27 55.90 3,610,395 +0.52(+0.94%)
Sep 01, 2020 55.85 55.90 55.12 55.38 3,962,834 -0.62(-1.11%)
Aug 31, 2020 55.80 56.34 55.61 56.00 3,247,551 +0.31(+0.56%)
Aug 28, 2020 56.19 56.21 55.52 55.69 3,251,800 -0.42(-0.75%)
Aug 27, 2020 57.00 57.00 55.65 56.11 4,194,005 -0.89(-1.56%)
Aug 26, 2020 56.93 57.11 56.51 57.00 2,801,873 -0.01(-0.02%)
Aug 25, 2020 57.17 57.38 56.67 57.01 3,397,817 -0.14(-0.24%)
Aug 24, 2020 57.50 57.92 56.43 57.15 7,373,780 +1.44(+2.58%)
Aug 21, 2020 55.49 55.77 55.24 55.71 3,419,100 -0.78(-1.38%)
Aug 20, 2020 56.28 56.54 55.97 56.49 2,526,972 +0.26(+0.46%)
Aug 19, 2020 57.14 57.35 56.12 56.23 3,320,815 -0.10(-0.18%)
Aug 18, 2020 56.83 56.87 56.15 56.33 4,173,825 -0.13(-0.23%)
Aug 17, 2020 55.94 56.65 55.85 56.46 2,996,663 +1.27(+2.30%)
Aug 14, 2020 55.47 55.60 55.05 55.19 2,893,200 -0.61(-1.09%)
Aug 13, 2020 56.35 56.43 55.69 55.80 3,490,448 -0.94(-1.66%)
Aug 12, 2020 56.30 57.18 56.10 56.74 5,465,218 +1.56(+2.83%)
Aug 11, 2020 55.72 55.74 55.10 55.18 3,947,109 -0.20(-0.36%)
Aug 10, 2020 55.70 55.72 55.06 55.38 2,937,300 -0.03(-0.05%)
Aug 07, 2020 55.78 55.86 54.97 55.41 3,849,200 -0.80(-1.42%)
Aug 06, 2020 56.09 56.24 55.52 56.21 3,529,678 +0.26(+0.46%)
Aug 05, 2020 56.43 56.57 55.82 55.95 3,263,889 -0.13(-0.23%)
Aug 04, 2020 56.08 56.29 55.74 56.08 4,118,748 -0.74(-1.30%)
Aug 03, 2020 56.68 57.49 56.53 56.82 4,803,191 +1.04(+1.86%)
Jul 31, 2020 57.82 57.95 55.35 55.78 6,844,500 -2.11(-3.64%)
Jul 30, 2020 57.12 57.94 56.75 57.89 8,211,056 +1.25(+2.21%)
Jul 29, 2020 57.05 57.05 56.09 56.64 5,033,527 +0.32(+0.57%)
Jul 28, 2020 56.88 57.10 56.26 56.32 4,977,228 -0.26(-0.46%)
Jul 27, 2020 56.16 56.63 55.97 56.58 5,649,277 +0.78(+1.40%)
Jul 24, 2020 55.31 56.00 55.06 55.80 7,748,000 +0.63(+1.14%)
Jul 23, 2020 56.75 56.84 54.81 55.17 8,638,926 -1.81(-3.18%)
Jul 22, 2020 57.38 57.89 56.24 56.98 9,546,967 -1.09(-1.88%)
Jul 21, 2020 59.65 59.65 57.84 58.07 15,371,878 -0.61(-1.04%)
Jul 20, 2020 62.69 64.94 57.65 58.68 56,279,100 -2.42(-3.96%)
Jul 17, 2020 57.63 61.46 57.63 61.10 24,976,400 +3.67(+6.39%)
Jul 16, 2020 56.96 57.43 56.05 57.43 12,342,575 -0.57(-0.98%)
Jul 15, 2020 56.32 58.84 55.87 58.00 19,838,764 +4.02(+7.45%)
Jul 14, 2020 53.50 54.10 53.23 53.98 7,198,034 +0.74(+1.39%)
Jul 13, 2020 53.93 54.30 53.12 53.24 5,638,311 -0.52(-0.97%)
Jul 10, 2020 54.31 54.41 53.44 53.76 5,414,500 -0.21(-0.39%)
Jul 09, 2020 54.50 54.99 53.56 53.97 4,202,483 -0.22(-0.41%)
Jul 08, 2020 53.71 54.71 53.62 54.19 6,246,821 +0.72(+1.35%)
Jul 07, 2020 53.50 54.28 53.43 53.47 3,746,221 -0.63(-1.16%)
Jul 06, 2020 53.85 54.50 53.72 54.10 5,180,713 +0.30(+0.56%)
Jul 02, 2020 53.63 54.07 53.46 53.80 4,591,300 +0.48(+0.90%)
Jul 01, 2020 52.83 53.68 52.39 53.32 5,462,275 +0.43(+0.81%)
Jun 30, 2020 52.28 52.92 52.04 52.89 4,619,846 -0.02(-0.04%)
Jun 29, 2020 53.37 53.39 52.71 52.91 4,525,378 +0.21(+0.40%)
Jun 26, 2020 53.08 53.48 52.52 52.70 6,234,700 -0.31(-0.58%)
Jun 25, 2020 52.49 53.12 52.20 53.01 4,944,664 +0.88(+1.69%)
Jun 24, 2020 52.79 53.43 52.00 52.13 6,416,453 -2.12(-3.91%)
Jun 23, 2020 53.17 55.19 53.13 54.25 10,767,411 +0.83(+1.55%)
Jun 22, 2020 53.37 53.53 53.00 53.42 3,375,425 +0.40(+0.75%)
Jun 19, 2020 52.50 53.20 52.41 53.02 6,807,200 +0.36(+0.68%)
Jun 18, 2020 52.64 52.83 52.28 52.66 3,794,270 -1.24(-2.30%)
Jun 17, 2020 54.12 54.25 53.76 53.90 4,918,763 +0.32(+0.60%)
Jun 16, 2020 54.18 54.21 53.50 53.58 5,536,565 +0.94(+1.79%)
Jun 15, 2020 52.44 52.99 51.69 52.64 5,718,705 +1.17(+2.27%)
Jun 12, 2020 52.18 52.25 50.95 51.47 5,630,300 -0.10(-0.19%)
Jun 11, 2020 53.77 53.80 51.42 51.57 4,786,358 -2.07(-3.86%)
Jun 10, 2020 53.86 54.26 53.62 53.64 4,581,652 +0.91(+1.73%)
Jun 09, 2020 52.80 53.19 52.68 52.73 4,781,335 +0.15(+0.29%)
Jun 08, 2020 52.81 53.00 51.38 52.58 9,759,430 -1.27(-2.36%)
Jun 05, 2020 54.34 54.54 53.74 53.85 6,092,400 -0.02(-0.04%)
Jun 04, 2020 54.59 55.27 53.76 53.87 4,479,579 -1.13(-2.05%)
Jun 03, 2020 54.55 55.29 54.46 55.00 5,462,932 +0.28(+0.51%)
Jun 02, 2020 54.49 54.74 54.10 54.72 4,277,995 -0.44(-0.80%)
Jun 01, 2020 54.32 55.25 53.95 55.16 5,761,373 +0.56(+1.03%)
May 29, 2020 55.28 55.61 53.17 54.60 7,615,800 +1.10(+2.06%)
May 28, 2020 53.62 54.04 53.42 53.50 4,466,293 +1.03(+1.96%)
May 27, 2020 51.95 52.47 50.81 52.47 7,009,066 -0.64(-1.21%)
May 26, 2020 54.52 54.58 53.10 53.11 5,626,198 -2.11(-3.82%)
May 22, 2020 54.71 55.66 54.27 55.22 6,031,200 -0.06(-0.11%)
May 21, 2020 56.95 57.44 54.69 55.28 20,416,294 +1.50(+2.79%)
May 20, 2020 54.33 54.74 53.65 53.78 4,037,643 +0.21(+0.39%)
May 19, 2020 53.39 54.06 53.17 53.57 3,270,946 +0.12(+0.22%)
May 18, 2020 53.64 53.99 53.34 53.45 4,925,222 +0.04(+0.07%)
May 15, 2020 52.58 53.41 52.54 53.41 3,716,800 -0.09(-0.17%)
May 14, 2020 53.99 54.46 53.20 53.50 4,996,704 -1.81(-3.27%)
May 13, 2020 54.82 55.59 54.59 55.31 3,430,736 +1.20(+2.22%)
May 12, 2020 54.43 54.83 53.90 54.11 2,221,710 +0.16(+0.30%)
May 11, 2020 53.03 54.13 52.95 53.95 3,095,245 +0.66(+1.24%)
May 08, 2020 53.10 53.56 52.96 53.29 1,660,000 +0.55(+1.04%)
May 07, 2020 53.49 53.64 52.57 52.74 2,627,316 -1.30(-2.41%)
May 06, 2020 54.06 54.71 53.93 54.04 6,605,021 +0.57(+1.07%)
May 05, 2020 52.63 53.80 52.44 53.47 4,578,362 +1.12(+2.14%)
May 04, 2020 52.22 52.35 51.76 52.35 2,853,035 +0.49(+0.94%)
May 01, 2020 52.03 52.03 51.26 51.86 3,206,300 -0.42(-0.80%)
Apr 30, 2020 53.84 54.00 51.61 52.28 5,853,933 +1.56(+3.08%)
Apr 29, 2020 52.02 52.02 50.66 50.72 3,785,970 -0.25(-0.49%)
Apr 28, 2020 52.32 52.32 50.86 50.97 5,767,451 -0.51(-0.99%)
Apr 27, 2020 51.61 51.84 51.28 51.48 2,105,029 +0.30(+0.59%)
Apr 24, 2020 50.70 51.26 50.54 51.18 2,087,500 +0.79(+1.57%)
Apr 23, 2020 50.29 50.96 50.22 50.39 2,549,399 +0.03(+0.06%)
Apr 22, 2020 50.64 50.75 50.31 50.36 2,803,613 +0.29(+0.58%)
Apr 21, 2020 50.09 50.57 49.94 50.07 3,545,354 -0.37(-0.73%)
Apr 20, 2020 49.82 50.92 49.79 50.44 3,416,416 +0.41(+0.82%)
Apr 17, 2020 50.20 50.31 49.55 50.03 3,349,600 +0.90(+1.83%)
Apr 16, 2020 48.55 49.19 48.41 49.13 3,218,837 +1.10(+2.29%)
Apr 15, 2020 47.67 48.32 47.54 48.03 2,901,829 -0.65(-1.34%)
Apr 14, 2020 47.64 48.94 47.53 48.68 5,109,072 +1.32(+2.79%)
Apr 13, 2020 45.41 47.90 45.39 47.36 6,555,714 +2.70(+6.05%)
Apr 09, 2020 43.60 44.98 43.50 44.66 5,628,200 +0.81(+1.85%)
Apr 08, 2020 43.47 44.11 42.84 43.85 3,860,227 +0.75(+1.74%)
Apr 07, 2020 43.48 43.84 42.91 43.10 5,600,587 -1.21(-2.73%)
Apr 06, 2020 44.02 44.67 43.97 44.31 5,735,201 +0.35(+0.80%)
Apr 03, 2020 43.77 44.15 43.53 43.96 3,372,600 +0.20(+0.46%)
Apr 02, 2020 43.43 43.81 42.80 43.76 5,918,828 -0.02(-0.05%)
Apr 01, 2020 43.75 44.54 43.44 43.78 6,096,634 -0.88(-1.97%)
Mar 31, 2020 44.01 45.11 43.86 44.66 8,411,209 +0.13(+0.29%)
Mar 30, 2020 42.80 44.59 42.80 44.53 6,985,613 +2.06(+4.85%)
Mar 27, 2020 40.78 43.13 40.69 42.47 6,783,100 +0.11(+0.26%)
Mar 26, 2020 40.40 42.40 40.40 42.36 6,742,651 +1.98(+4.90%)
Mar 25, 2020 40.15 41.21 39.38 40.38 6,575,402 -0.51(-1.25%)
Mar 24, 2020 40.35 41.00 39.36 40.89 6,129,408 +2.11(+5.44%)
Mar 23, 2020 39.36 40.11 38.14 38.78 5,674,006 -0.64(-1.62%)
Mar 20, 2020 41.20 41.98 39.36 39.42 10,050,600 -0.71(-1.77%)
Mar 19, 2020 38.91 40.89 38.07 40.13 9,234,697 +0.77(+1.96%)
Mar 18, 2020 38.23 39.92 38.23 39.36 4,909,177 -1.57(-3.84%)
Mar 17, 2020 39.25 41.51 38.95 40.93 5,411,659 +3.14(+8.31%)
Mar 16, 2020 36.81 38.88 36.15 37.79 7,346,792 -4.49(-10.62%)
Mar 13, 2020 41.57 42.46 38.58 42.28 11,898,300 +1.52(+3.73%)
Mar 12, 2020 41.30 41.58 39.47 40.76 5,412,863 -3.82(-8.57%)
Mar 11, 2020 45.60 45.81 44.09 44.58 5,829,360 -2.32(-4.95%)
Mar 10, 2020 45.85 46.95 44.98 46.90 9,144,800 +1.67(+3.69%)
Mar 09, 2020 45.54 46.65 44.99 45.23 5,031,164 -2.29(-4.82%)
Mar 06, 2020 47.25 47.64 46.73 47.52 3,439,100 -0.86(-1.78%)
Mar 05, 2020 47.58 48.66 47.54 48.38 5,756,883 -0.22(-0.45%)
Mar 04, 2020 47.28 48.69 46.74 48.60 3,337,435 +3.08(+6.77%)
Mar 03, 2020 46.48 46.65 45.12 45.52 4,247,833 -0.35(-0.76%)
Mar 02, 2020 44.45 45.87 44.35 45.87 6,134,350 +2.07(+4.73%)
Feb 28, 2020 43.69 44.07 42.96 43.80 5,656,500 -1.27(-2.82%)
Feb 27, 2020 46.39 46.50 45.05 45.07 4,055,050 -2.50(-5.26%)
Feb 26, 2020 47.52 47.98 47.27 47.57 3,900,316 +0.49(+1.04%)
Feb 25, 2020 48.07 48.10 46.69 47.08 4,347,067 -0.51(-1.07%)
Feb 24, 2020 48.25 48.70 47.59 47.59 4,537,593 -2.58(-5.14%)
Feb 21, 2020 49.88 50.25 49.68 50.17 4,105,800 +1.23(+2.51%)
Feb 20, 2020 48.88 49.17 48.66 48.94 3,000,186 -0.37(-0.75%)
Feb 19, 2020 49.36 49.56 49.06 49.31 3,269,036 +0.20(+0.41%)
Feb 18, 2020 48.96 49.26 48.59 49.11 3,927,875 +1.26(+2.63%)
Feb 14, 2020 48.22 48.22 47.40 47.85 6,665,300 -1.48(-3.00%)
Feb 13, 2020 48.81 49.75 48.78 49.33 2,805,160 -0.25(-0.50%)
Feb 12, 2020 49.75 49.80 49.36 49.58 2,482,262 -0.20(-0.40%)
Feb 11, 2020 49.94 49.98 49.54 49.78 1,848,824 -0.13(-0.26%)
Feb 10, 2020 49.49 49.94 49.35 49.91 1,983,216 +0.51(+1.03%)
Feb 07, 2020 49.89 49.92 49.37 49.40 1,995,400 -0.63(-1.26%)
Feb 06, 2020 49.69 50.10 49.50 50.03 2,531,040 +0.30(+0.60%)
Feb 05, 2020 49.46 49.85 49.23 49.73 2,302,972 +0.97(+1.99%)
Feb 04, 2020 48.76 49.09 48.72 48.76 1,698,782 +0.25(+0.52%)
Feb 03, 2020 48.62 48.93 48.44 48.51 1,990,923 -0.19(-0.39%)
Jan 31, 2020 49.18 49.18 48.47 48.70 4,129,300 -0.39(-0.79%)
Jan 30, 2020 49.37 49.39 48.94 49.09 5,974,173 -0.57(-1.15%)
Jan 29, 2020 50.09 50.11 49.63 49.66 4,044,843 +0.06(+0.12%)
Jan 28, 2020 49.50 49.71 49.31 49.60 1,765,356 +0.70(+1.43%)
Jan 27, 2020 48.91 49.07 48.61 48.90 2,265,598 -0.38(-0.77%)
Jan 24, 2020 50.52 50.62 49.20 49.28 4,466,500 -0.92(-1.83%)
Jan 23, 2020 50.33 50.35 49.99 50.20 1,560,794 -0.25(-0.50%)
Jan 22, 2020 51.00 51.00 50.33 50.45 1,923,992 -0.35(-0.69%)
Jan 21, 2020 50.48 51.04 50.48 50.80 1,964,105 -0.53(-1.03%)
Jan 17, 2020 51.44 51.55 51.16 51.33 2,685,900 +0.82(+1.62%)
Jan 16, 2020 50.58 50.61 50.22 50.51 3,078,278 -0.29(-0.57%)
Jan 15, 2020 50.54 51.07 50.53 50.80 2,489,351 +0.62(+1.24%)
Jan 14, 2020 49.77 50.24 49.64 50.18 2,230,796 +0.51(+1.03%)
Jan 13, 2020 49.48 49.75 49.42 49.67 2,395,896 -0.18(-0.36%)
Jan 10, 2020 49.87 50.10 49.80 49.85 1,872,900 -0.23(-0.46%)
Jan 09, 2020 50.03 50.17 49.83 50.08 1,959,003 +0.13(+0.26%)
Jan 08, 2020 49.87 50.17 49.74 49.95 1,869,029 -0.12(-0.24%)
Jan 07, 2020 50.14 50.30 49.87 50.07 1,878,313 +0.19(+0.38%)
Jan 06, 2020 50.04 50.22 49.74 49.88 1,992,279 -0.21(-0.42%)
Jan 03, 2020 49.88 50.38 49.83 50.09 1,208,600 -0.30(-0.60%)
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.