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 (%)
Oct 31, 2018 39.37 39.42 38.71 38.78 4,638,491 +0.33(+0.86%)
Oct 30, 2018 38.09 38.55 38.02 38.45 4,884,114 +0.45(+1.18%)
Oct 29, 2018 38.46 38.51 37.71 38.00 7,780,920 +0.10(+0.26%)
Oct 26, 2018 37.22 38.13 36.94 37.90 3,960,200 +0.12(+0.32%)
Oct 25, 2018 36.93 38.07 36.66 37.78 5,385,271 -0.08(-0.21%)
Oct 24, 2018 39.42 39.42 37.79 37.86 5,809,503 -1.73(-4.37%)
Oct 23, 2018 39.16 39.76 39.03 39.59 4,603,426 +0.10(+0.25%)
Oct 22, 2018 39.67 39.72 39.27 39.49 4,488,564 +0.28(+0.71%)
Oct 19, 2018 39.33 39.51 39.09 39.21 3,574,900 +0.26(+0.67%)
Oct 18, 2018 39.11 39.20 38.71 38.95 5,896,267 -0.34(-0.87%)
Oct 17, 2018 39.36 39.43 38.81 39.29 4,895,232 +0.21(+0.54%)
Oct 16, 2018 38.38 39.17 38.30 39.08 7,622,395 +1.61(+4.30%)
Oct 15, 2018 37.39 37.60 37.24 37.47 3,034,664 +0.32(+0.86%)
Oct 12, 2018 37.43 37.55 36.88 37.15 3,687,000 -0.49(-1.30%)
Oct 11, 2018 38.11 38.13 37.41 37.64 6,067,198 -0.41(-1.08%)
Oct 10, 2018 38.40 38.47 38.05 38.05 3,227,765 -0.23(-0.60%)
Oct 09, 2018 37.62 38.39 37.62 38.28 3,946,416 -0.07(-0.18%)
Oct 08, 2018 38.39 38.51 38.11 38.35 2,906,335 -0.71(-1.82%)
Oct 05, 2018 38.97 39.34 38.88 39.06 3,303,400 -0.45(-1.14%)
Oct 04, 2018 39.72 39.89 39.20 39.51 4,986,483 -0.57(-1.42%)
Oct 03, 2018 39.97 40.16 39.92 40.08 6,248,938 +0.35(+0.88%)
Oct 02, 2018 39.45 39.75 39.30 39.73 1,868,220 +0.23(+0.58%)
Oct 01, 2018 39.59 39.80 39.47 39.50 2,543,475 -0.07(-0.18%)
Sep 28, 2018 39.50 39.74 39.43 39.57 3,611,000 -0.15(-0.38%)
Sep 27, 2018 39.42 39.73 39.35 39.72 5,442,351 +0.64(+1.64%)
Sep 26, 2018 39.03 39.26 39.01 39.08 6,031,936 +0.39(+1.01%)
Sep 25, 2018 38.40 38.81 38.38 38.69 6,051,468 +0.84(+2.22%)
Sep 24, 2018 37.70 37.91 37.70 37.85 2,143,344 +0.17(+0.45%)
Sep 21, 2018 37.46 37.77 37.43 37.68 1,705,100 -0.04(-0.11%)
Sep 20, 2018 37.45 37.75 37.43 37.72 1,839,091 +0.42(+1.13%)
Sep 19, 2018 37.37 37.49 37.24 37.30 2,142,620 -0.19(-0.51%)
Sep 18, 2018 37.28 37.59 37.28 37.49 3,625,356 -0.07(-0.19%)
Sep 17, 2018 37.42 37.68 37.37 37.56 3,833,923 +0.11(+0.29%)
Sep 14, 2018 37.37 37.58 37.27 37.45 3,847,700 -0.18(-0.48%)
Sep 13, 2018 37.64 37.69 37.28 37.63 5,416,021 -0.26(-0.69%)
Sep 12, 2018 37.89 37.94 37.71 37.89 7,607,088 -0.08(-0.21%)
Sep 11, 2018 37.87 38.00 37.66 37.97 3,783,812 +0.22(+0.58%)
Sep 10, 2018 37.83 37.99 37.60 37.75 3,072,804 +0.57(+1.53%)
Sep 07, 2018 36.95 37.24 36.94 37.18 2,167,100 +0.11(+0.30%)
Sep 06, 2018 37.19 37.30 36.88 37.07 2,252,271 -0.36(-0.96%)
Sep 05, 2018 37.62 37.77 37.36 37.43 2,678,406 -0.39(-1.03%)
Sep 04, 2018 37.83 37.95 37.70 37.82 3,053,605 -0.52(-1.36%)
Aug 31, 2018 38.34 38.34 38.34 0 -0.58(-1.49%)
Aug 30, 2018 38.74 39.01 38.64 38.92 2,822,329 +0.10(+0.26%)
Aug 29, 2018 38.76 38.85 38.53 38.82 2,995,575 +0.17(+0.44%)
Aug 28, 2018 38.55 38.80 38.49 38.65 2,828,915 +0.05(+0.13%)
Aug 27, 2018 38.66 38.66 38.31 38.60 3,447,806 +0.30(+0.78%)
Aug 24, 2018 38.50 38.51 38.25 38.30 3,087,400 +0.19(+0.50%)
Aug 23, 2018 38.71 38.71 38.10 38.11 3,232,762 -0.55(-1.42%)
Aug 22, 2018 38.95 38.95 38.60 38.66 2,311,165 -0.10(-0.26%)
Aug 21, 2018 39.08 39.08 38.72 38.76 4,979,381 -0.09(-0.23%)
Aug 20, 2018 38.60 38.94 38.58 38.85 6,166,037 +0.73(+1.92%)
Aug 17, 2018 38.29 38.38 38.07 38.12 8,235,400 +0.16(+0.42%)
Aug 16, 2018 38.33 38.41 37.84 37.96 6,798,845 -0.49(-1.27%)
Aug 15, 2018 38.63 38.64 38.17 38.45 6,109,036 -0.53(-1.36%)
Aug 14, 2018 38.90 39.12 38.86 38.98 4,422,423 -0.04(-0.10%)
Aug 13, 2018 39.38 39.44 38.98 39.02 3,009,499 -0.36(-0.91%)
Aug 10, 2018 39.40 39.72 39.31 39.38 5,708,300 -0.23(-0.58%)
Aug 09, 2018 39.75 39.76 39.49 39.61 6,829,212 +0.36(+0.92%)
Aug 08, 2018 38.98 39.28 38.83 39.25 2,863,552 +0.38(+0.98%)
Aug 07, 2018 39.24 39.27 38.87 38.87 3,970,055 +0.59(+1.54%)
Aug 06, 2018 37.94 38.38 37.94 38.28 3,278,217 -0.38(-0.98%)
Aug 03, 2018 38.36 38.76 38.36 38.66 4,095,300 -0.08(-0.21%)
Aug 02, 2018 38.18 38.76 38.18 38.74 4,556,846 -0.01(-0.03%)
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.