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 (%)
Sep 30, 2014 71.74 72.28 71.34 71.44 2,913,919 -0.51(-0.71%)
Sep 29, 2014 71.42 72.34 71.29 71.95 1,087,286 -0.01(-0.01%)
Sep 26, 2014 71.71 72.13 71.32 71.96 1,765,382 +0.97(+1.37%)
Sep 25, 2014 71.93 71.93 70.83 70.99 1,192,261 -0.67(-0.93%)
Sep 24, 2014 71.82 72.10 71.27 71.66 1,633,854 +0.53(+0.75%)
Sep 23, 2014 70.50 74.04 70.45 71.13 8,250,502 -3.54(-4.74%)
Sep 22, 2014 74.54 74.95 74.47 74.67 1,566,313 -0.05(-0.07%)
Sep 19, 2014 74.78 75.02 74.50 74.72 1,609,600 +0.56(+0.76%)
Sep 18, 2014 74.33 74.60 74.02 74.16 1,023,682 +0.90(+1.23%)
Sep 17, 2014 73.40 73.69 72.94 73.26 1,998,707 -0.38(-0.52%)
Sep 16, 2014 72.75 73.92 72.65 73.64 2,393,718 -0.14(-0.19%)
Sep 15, 2014 73.78 73.96 73.44 73.78 745,446 +0.48(+0.65%)
Sep 12, 2014 73.97 73.97 72.49 73.30 1,834,333 -0.64(-0.87%)
Sep 11, 2014 74.08 74.09 73.19 73.94 1,192,180 -0.76(-1.02%)
Sep 10, 2014 74.10 74.77 73.80 74.70 933,232 +1.12(+1.52%)
Sep 09, 2014 73.52 73.82 73.25 73.58 1,191,853 -0.28(-0.38%)
Sep 08, 2014 73.24 74.09 73.20 73.86 1,756,897 -0.88(-1.18%)
Sep 05, 2014 74.23 74.74 74.16 74.74 1,093,663 +0.17(+0.23%)
Sep 04, 2014 74.43 75.04 74.21 74.57 792,678 -0.94(-1.24%)
Sep 03, 2014 74.64 75.62 74.98 75.51 1,217,966 +0.87(+1.17%)
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.