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 (%)
Apr 30, 2018 29.94 30.18 29.90 29.95 3,657,115 -0.05(-0.17%)
Apr 27, 2018 29.81 30.05 29.74 30.00 3,643,279 +0.24(+0.82%)
Apr 26, 2018 29.82 29.92 29.70 29.75 3,371,384 +0.01(+0.03%)
Apr 25, 2018 29.65 29.81 29.41 29.74 3,976,012 +0.14(+0.48%)
Apr 24, 2018 29.81 29.88 29.51 29.60 4,297,047 -0.34(-1.13%)
Apr 23, 2018 29.99 29.99 29.83 29.94 3,361,659 +0.15(+0.51%)
Apr 20, 2018 29.85 29.92 29.74 29.79 2,952,515 -0.05(-0.17%)
Apr 19, 2018 30.19 30.38 29.80 29.84 11,635,407 -0.49(-1.61%)
Apr 18, 2018 30.22 30.36 30.13 30.33 3,323,270 +0.10(+0.33%)
Apr 17, 2018 30.13 30.26 30.09 30.22 3,654,022 +0.09(+0.31%)
Apr 16, 2018 30.32 30.37 29.90 30.13 5,202,549 -0.48(-1.57%)
Apr 13, 2018 30.61 30.66 30.51 30.61 3,746,940 -0.03(-0.11%)
Apr 12, 2018 30.70 30.81 30.65 30.65 4,267,280 -0.07(-0.22%)
Apr 11, 2018 30.68 30.85 30.62 30.71 6,388,284 -0.21(-0.68%)
Apr 10, 2018 30.60 30.97 30.47 30.92 7,911,568 +0.67(+2.20%)
Apr 09, 2018 30.14 30.37 30.04 30.26 5,113,390 +0.40(+1.36%)
Apr 06, 2018 30.00 30.26 29.70 29.85 5,100,154 +0.06(+0.20%)
Apr 05, 2018 29.61 30.10 29.59 29.79 4,440,168 +0.11(+0.37%)
Apr 04, 2018 29.31 29.72 29.26 29.69 3,724,059 +0.00(+0.00%)
Apr 03, 2018 29.72 29.80 29.44 29.69 5,702,193 +0.45(+1.53%)
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.