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 (%)
Jul 31, 2020 51.99 52.11 49.77 50.16 7,612,089 -1.90(-3.64%)
Jul 30, 2020 51.36 52.10 51.03 52.05 9,131,900 +1.12(+2.21%)
Jul 29, 2020 51.30 51.30 50.43 50.93 5,598,021 +0.29(+0.57%)
Jul 28, 2020 51.14 51.34 50.59 50.64 5,535,408 -0.23(-0.46%)
Jul 27, 2020 50.50 50.92 50.33 50.87 6,282,825 +0.70(+1.40%)
Jul 24, 2020 49.73 50.35 49.51 50.17 8,616,913 +0.57(+1.14%)
Jul 23, 2020 51.03 51.11 49.28 49.61 9,607,754 -1.63(-3.18%)
Jul 22, 2020 51.59 52.05 50.57 51.23 10,617,629 -0.98(-1.88%)
Jul 21, 2020 53.63 53.63 52.01 52.21 17,095,784 -0.55(-1.04%)
Jul 20, 2020 56.37 58.39 51.84 52.76 62,590,620 -2.18(-3.96%)
Jul 17, 2020 51.82 55.26 51.82 54.94 27,777,424 +3.30(+6.39%)
Jul 16, 2020 51.22 51.64 50.40 51.64 13,726,755 -0.51(-0.98%)
Jul 15, 2020 50.64 52.91 50.24 52.15 22,063,618 +3.61(+7.45%)
Jul 14, 2020 48.11 48.64 47.86 48.54 8,005,270 +0.67(+1.39%)
Jul 13, 2020 48.49 48.82 47.76 47.87 6,270,629 -0.47(-0.97%)
Jul 10, 2020 48.83 48.92 48.05 48.34 6,021,719 -0.19(-0.39%)
Jul 09, 2020 49.00 49.44 48.16 48.53 4,673,778 -0.20(-0.41%)
Jul 08, 2020 48.29 49.19 48.21 48.73 6,947,382 +0.65(+1.35%)
Jul 07, 2020 48.11 48.81 48.04 48.08 4,166,347 -0.57(-1.16%)
Jul 06, 2020 48.42 49.00 48.30 48.64 5,761,713 +0.27(+0.56%)
Jul 02, 2020 48.22 48.62 48.07 48.37 5,106,199 +0.43(+0.90%)
Jul 01, 2020 47.50 48.27 47.11 47.94 6,074,851 +0.39(+0.81%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
Jun 01, 2020 48.84 49.68 48.51 49.60 6,407,492 +0.50(+1.03%)
May 29, 2020 49.71 50.00 47.81 49.09 8,469,888 +0.99(+2.06%)
May 28, 2020 48.21 48.59 48.03 48.11 4,967,173 +0.93(+1.96%)
May 27, 2020 46.71 47.18 45.69 47.18 7,795,110 -0.58(-1.21%)
May 26, 2020 49.02 49.08 47.75 47.75 6,257,158 -1.90(-3.82%)
May 22, 2020 49.19 50.05 48.80 49.65 6,707,580 -0.05(-0.11%)
May 21, 2020 51.21 51.65 49.18 49.71 22,705,916 +1.35(+2.79%)
May 20, 2020 48.85 49.22 48.24 48.36 4,490,451 +0.19(+0.39%)
May 19, 2020 48.01 48.61 47.81 48.17 3,637,772 +0.11(+0.22%)
May 18, 2020 48.23 48.55 47.96 48.06 5,477,570 +0.04(+0.07%)
May 15, 2020 47.28 48.02 47.24 48.02 4,133,627 -0.08(-0.17%)
May 14, 2020 48.55 48.97 47.84 48.11 5,557,068 -1.63(-3.27%)
May 13, 2020 49.29 49.98 49.09 49.73 3,815,482 +1.08(+2.22%)
May 12, 2020 48.94 49.30 48.46 48.65 2,470,867 +0.14(+0.30%)
May 11, 2020 47.68 48.67 47.61 48.51 3,442,366 +0.59(+1.24%)
May 08, 2020 47.75 48.16 47.62 47.92 1,846,163 +0.49(+1.04%)
May 07, 2020 48.10 48.23 47.27 47.42 2,921,961 -1.17(-2.41%)
May 06, 2020 48.61 49.19 48.49 48.59 7,345,753 +0.51(+1.07%)
May 05, 2020 47.32 48.37 47.15 48.08 5,091,810 +1.01(+2.14%)
May 04, 2020 46.95 47.07 46.54 47.07 3,172,993 +0.44(+0.94%)
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.