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 30, 2015 31.86 31.98 31.58 31.82 1,818,024 +0.54(+1.73%)
Sep 29, 2015 31.24 31.65 31.02 31.28 2,282,516 -0.13(-0.41%)
Sep 28, 2015 32.43 32.43 31.13 31.41 4,275,161 -0.95(-2.94%)
Sep 25, 2015 32.89 33.01 32.13 32.36 3,432,120 -0.09(-0.28%)
Sep 24, 2015 32.32 32.59 32.09 32.45 1,913,967 +0.15(+0.46%)
Sep 23, 2015 32.33 32.43 32.11 32.30 1,956,743 +0.09(+0.28%)
Sep 22, 2015 32.63 32.71 31.96 32.21 3,717,596 -1.33(-3.97%)
Sep 21, 2015 34.20 34.25 33.18 33.54 4,795,010 -0.83(-2.41%)
Sep 18, 2015 33.95 34.47 33.87 34.37 6,937,293 +0.56(+1.66%)
Sep 17, 2015 33.24 34.04 33.15 33.81 3,528,652 +0.19(+0.57%)
Sep 16, 2015 33.55 33.73 33.35 33.62 2,137,311 +0.16(+0.48%)
Sep 15, 2015 33.23 33.48 33.11 33.46 2,312,265 +0.29(+0.87%)
Sep 14, 2015 33.23 33.25 33.01 33.17 1,493,020 -0.13(-0.39%)
Sep 11, 2015 33.11 33.33 33.06 33.30 2,018,818 +0.02(+0.06%)
Sep 10, 2015 32.93 33.55 32.88 33.28 3,565,222 +0.88(+2.72%)
Sep 09, 2015 33.26 33.26 32.34 32.40 2,532,691 -0.53(-1.61%)
Sep 08, 2015 32.82 32.99 32.58 32.93 2,350,541 +1.23(+3.88%)
Sep 04, 2015 32.16 31.70 31.70 31.70 1,993,100 -0.54(-1.67%)
Sep 03, 2015 32.50 32.66 32.05 32.24 2,843,842 +0.56(+1.77%)
Sep 02, 2015 31.76 31.76 31.34 31.68 2,645,252 +0.99(+3.23%)
Sep 01, 2015 30.92 31.09 30.54 30.69 2,266,925 -0.59(-1.89%)
Aug 31, 2015 31.60 31.67 31.25 31.28 1,721,207 -0.39(-1.23%)
Aug 28, 2015 31.43 31.71 31.40 31.67 1,735,450 +0.06(+0.19%)
Aug 27, 2015 31.38 31.65 31.22 31.61 2,103,456 +0.48(+1.54%)
Aug 26, 2015 31.20 31.22 30.36 31.13 3,287,238 +0.85(+2.81%)
Aug 25, 2015 31.47 31.47 30.27 30.28 2,880,692 -0.36(-1.17%)
Aug 24, 2015 30.67 31.35 29.53 30.64 3,788,689 -0.99(-3.13%)
Aug 21, 2015 32.27 32.43 31.62 31.63 1,724,968 -0.92(-2.83%)
Aug 20, 2015 32.92 33.01 32.55 32.55 986,684 -0.80(-2.40%)
Aug 19, 2015 33.54 33.58 33.23 33.35 896,328 -0.37(-1.10%)
Aug 18, 2015 33.74 34.00 33.70 33.72 1,412,448 +0.11(+0.33%)
Aug 17, 2015 33.26 33.62 33.20 33.61 1,560,035 +0.15(+0.45%)
Aug 14, 2015 33.34 33.53 33.17 33.46 1,229,802 +0.03(+0.09%)
Aug 13, 2015 33.70 33.73 33.38 33.43 1,842,454 +0.05(+0.15%)
Aug 12, 2015 33.27 33.42 32.96 33.38 1,489,151 -0.67(-1.97%)
Aug 11, 2015 33.83 34.09 33.80 34.05 2,078,979 +0.03(+0.09%)
Aug 10, 2015 33.62 34.17 33.62 34.02 1,185,695 +0.33(+0.98%)
Aug 07, 2015 33.71 33.76 33.43 33.69 3,274,820 -0.55(-1.61%)
Aug 06, 2015 34.31 34.46 34.10 34.24 2,265,692 -0.30(-0.87%)
Aug 05, 2015 34.40 34.69 34.30 34.54 1,574,298 +0.20(+0.58%)
Aug 04, 2015 34.22 34.47 34.18 34.34 1,921,063 +0.40(+1.18%)
Aug 03, 2015 33.85 34.05 33.67 33.94 2,598,427 +0.15(+0.44%)
Jul 31, 2015 33.99 34.02 33.73 33.79 1,055,251 +0.05(+0.15%)
Jul 30, 2015 33.71 33.92 33.48 33.74 2,192,743 +0.73(+2.21%)
Jul 29, 2015 32.97 33.09 32.77 33.01 1,869,304 +0.20(+0.61%)
Jul 28, 2015 32.58 32.90 32.35 32.81 2,123,944 +0.10(+0.31%)
Jul 27, 2015 32.68 32.79 32.60 32.71 1,278,319 -33.05(-50.26%)
Jul 24, 2015 66.35 66.63 65.63 65.76 3,942,800 -0.79(-1.19%)
Jul 23, 2015 66.93 66.98 66.42 66.55 634,915 -0.67(-1.00%)
Jul 22, 2015 67.24 67.29 66.91 67.22 688,212 -0.42(-0.62%)
Jul 21, 2015 67.78 67.78 67.44 67.64 641,940 -0.21(-0.31%)
Jul 20, 2015 67.82 67.98 67.44 67.85 663,837 +0.33(+0.49%)
Jul 17, 2015 67.15 67.69 67.15 67.52 2,631,384 -0.06(-0.09%)
Jul 16, 2015 67.33 67.89 67.33 67.58 680,894 -0.31(-0.46%)
Jul 15, 2015 67.86 68.13 67.68 67.89 1,339,534 +0.05(+0.07%)
Jul 14, 2015 67.70 67.94 67.35 67.84 766,057 +0.66(+0.98%)
Jul 13, 2015 67.33 67.41 67.04 67.18 1,491,371 +0.73(+1.10%)
Jul 10, 2015 66.39 66.54 66.22 66.45 1,013,228 +1.90(+2.94%)
Jul 09, 2015 65.30 65.43 64.55 64.55 924,051 +0.22(+0.34%)
Jul 08, 2015 64.54 64.65 64.20 64.33 1,018,856 -1.28(-1.95%)
Jul 07, 2015 64.95 65.72 64.60 65.61 3,449,350 +0.49(+0.75%)
Jul 06, 2015 64.81 65.38 64.73 65.12 979,950 -0.29(-0.44%)
Jul 02, 2015 65.53 65.41 65.41 65.41 2,375,200 +0.77(+1.19%)
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.