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 (%)
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%)
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.