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 (%)
Mar 31, 2016 28.29 28.45 28.16 28.16 2,181,948 -0.16(-0.56%)
Mar 30, 2016 28.42 28.60 28.32 28.32 2,519,668 -0.21(-0.74%)
Mar 29, 2016 28.00 28.61 27.91 28.53 2,939,578 +0.58(+2.08%)
Mar 28, 2016 28.13 28.22 27.93 27.95 2,975,726 -0.05(-0.18%)
Mar 24, 2016 27.82 28.00 28.00 28.00 3,159,400 -0.01(-0.04%)
Mar 23, 2016 28.16 28.28 27.96 28.01 3,935,164 -0.16(-0.57%)
Mar 22, 2016 27.70 28.25 27.68 28.17 8,217,930 -0.23(-0.81%)
Mar 21, 2016 28.28 28.47 28.28 28.40 3,728,597 -0.08(-0.28%)
Mar 18, 2016 28.53 28.64 28.33 28.48 4,819,459 -0.34(-1.18%)
Mar 17, 2016 28.75 28.92 28.64 28.82 6,486,586 +0.18(+0.63%)
Mar 16, 2016 28.25 28.73 28.18 28.64 4,875,576 +0.18(+0.63%)
Mar 15, 2016 28.74 28.81 28.42 28.46 7,214,853 -0.89(-3.03%)
Mar 14, 2016 29.33 29.45 29.20 29.35 8,741,251 -0.22(-0.74%)
Mar 11, 2016 29.17 29.63 29.12 29.57 7,360,288 +0.57(+1.97%)
Mar 10, 2016 29.25 29.40 28.91 29.00 5,378,263 -0.28(-0.96%)
Mar 09, 2016 29.13 29.28 29.07 29.28 3,828,306 +0.32(+1.10%)
Mar 08, 2016 28.83 29.15 28.81 28.96 3,620,793 +0.09(+0.31%)
Mar 07, 2016 28.52 28.99 28.44 28.87 3,875,154 +0.00(+0.00%)
Mar 04, 2016 28.64 29.09 28.60 28.87 4,312,236 +0.13(+0.45%)
Mar 03, 2016 28.48 28.77 28.36 28.74 4,251,774 -0.27(-0.93%)
Mar 02, 2016 28.74 29.04 28.64 29.01 5,854,529 -0.01(-0.03%)
Mar 01, 2016 28.58 29.09 28.47 29.02 5,318,313 +0.35(+1.22%)
Feb 29, 2016 28.74 28.90 28.57 28.67 4,854,337 -0.70(-2.38%)
Feb 26, 2016 29.58 29.64 29.34 29.37 3,649,289 -0.27(-0.91%)
Feb 25, 2016 29.35 29.65 29.20 29.64 2,847,147 +0.49(+1.68%)
Feb 24, 2016 28.85 29.16 28.66 29.15 3,824,295 -0.16(-0.55%)
Feb 23, 2016 29.35 29.57 29.27 29.31 4,983,585 -0.28(-0.95%)
Feb 22, 2016 29.36 29.62 29.35 29.59 3,111,676 +0.03(+0.10%)
Feb 19, 2016 29.17 29.60 29.17 29.56 4,258,551 -0.14(-0.47%)
Feb 18, 2016 29.72 29.87 29.62 29.70 4,789,078 -0.36(-1.20%)
Feb 17, 2016 29.76 30.16 29.58 30.06 4,602,210 -0.25(-0.82%)
Feb 16, 2016 29.76 30.46 29.66 30.31 5,606,518 +0.65(+2.19%)
Feb 12, 2016 29.18 29.66 29.66 29.66 2,995,700 +0.51(+1.75%)
Feb 11, 2016 29.50 29.50 28.88 29.15 4,851,637 +0.11(+0.38%)
Feb 10, 2016 28.98 29.38 28.94 29.04 4,789,753 +0.45(+1.57%)
Feb 09, 2016 28.32 28.80 28.30 28.59 6,107,901 -0.10(-0.35%)
Feb 08, 2016 29.07 29.09 28.29 28.69 11,646,535 -1.34(-4.46%)
Feb 05, 2016 30.17 30.22 29.81 30.03 11,240,192 -0.44(-1.44%)
Feb 04, 2016 30.14 30.53 29.92 30.47 12,627,589 -1.92(-5.93%)
Feb 03, 2016 32.77 32.82 31.98 32.39 7,715,327 +0.09(+0.28%)
Feb 02, 2016 32.53 32.53 32.15 32.30 5,617,246 -0.23(-0.71%)
Feb 01, 2016 32.02 32.77 31.94 32.53 5,091,646 +0.31(+0.96%)
Jan 29, 2016 31.65 32.24 31.55 32.22 5,121,278 +0.99(+3.17%)
Jan 28, 2016 32.04 32.05 30.97 31.23 5,108,781 -0.34(-1.08%)
Jan 27, 2016 32.07 32.20 31.41 31.57 4,807,476 -0.25(-0.79%)
Jan 26, 2016 31.72 31.99 31.32 31.82 4,076,525 +0.27(+0.86%)
Jan 25, 2016 31.87 31.97 31.53 31.55 3,364,662 +0.07(+0.22%)
Jan 22, 2016 31.61 31.69 31.31 31.48 6,369,670 +0.79(+2.57%)
Jan 21, 2016 30.69 30.88 30.20 30.69 5,120,963 -0.08(-0.26%)
Jan 20, 2016 30.47 31.05 29.96 30.77 5,081,209 -0.05(-0.16%)
Jan 19, 2016 31.06 31.07 30.56 30.82 4,357,880 +0.23(+0.75%)
Jan 15, 2016 30.38 30.59 30.59 30.59 5,119,200 -1.22(-3.84%)
Jan 14, 2016 31.35 31.89 31.09 31.81 4,237,319 +0.36(+1.14%)
Jan 13, 2016 32.18 32.21 31.33 31.45 3,527,915 -0.25(-0.79%)
Jan 12, 2016 31.57 31.80 31.33 31.70 2,956,057 +0.16(+0.51%)
Jan 11, 2016 31.81 31.83 31.17 31.54 4,113,948 -0.23(-0.72%)
Jan 08, 2016 32.54 32.57 31.70 31.77 3,081,104 -0.37(-1.15%)
Jan 07, 2016 32.41 32.69 32.05 32.14 7,040,933 -1.20(-3.60%)
Jan 06, 2016 33.16 33.50 33.12 33.34 3,316,108 -0.56(-1.65%)
Jan 05, 2016 33.36 33.94 33.34 33.90 2,927,595 +0.50(+1.50%)
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.