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 (%)
Feb 28, 2011 14.60 14.74 14.59 14.74 3,527,157 +0.32(+2.25%)
Feb 25, 2011 14.30 14.43 14.23 14.41 3,248,125 +0.05(+0.38%)
Feb 24, 2011 14.29 14.37 14.23 14.36 4,931,981 -0.10(-0.66%)
Feb 23, 2011 14.52 14.59 14.44 14.46 3,418,533 -0.04(-0.31%)
Feb 22, 2011 14.57 14.68 14.48 14.50 3,653,135 -0.30(-2.03%)
Feb 18, 2011 14.76 14.81 14.70 14.80 2,461,731 +0.05(+0.32%)
Feb 17, 2011 14.65 14.76 14.63 14.75 2,476,355 +0.01(+0.10%)
Feb 16, 2011 14.63 14.76 14.61 14.74 4,119,204 +0.10(+0.68%)
Feb 15, 2011 14.55 14.65 14.53 14.64 2,600,448 +0.14(+0.97%)
Feb 14, 2011 14.49 14.52 14.42 14.50 2,179,222 -0.03(-0.21%)
Feb 11, 2011 14.51 14.59 14.48 14.53 2,856,628 -0.11(-0.76%)
Feb 10, 2011 14.53 14.70 14.51 14.64 4,310,419 +0.01(+0.08%)
Feb 09, 2011 14.60 14.70 14.59 14.63 5,309,528 +0.07(+0.51%)
Feb 08, 2011 14.46 14.63 14.43 14.55 13,789,857 +0.16(+1.15%)
Feb 07, 2011 14.26 14.39 14.25 14.39 3,708,852 +0.13(+0.92%)
Feb 04, 2011 14.22 14.25 14.15 14.25 3,887,177 -0.11(-0.79%)
Feb 03, 2011 14.42 14.47 14.31 14.37 7,290,439 +0.07(+0.48%)
Feb 02, 2011 14.32 14.35 14.26 14.30 3,527,137 +0.10(+0.68%)
Feb 01, 2011 14.14 14.21 14.10 14.20 4,184,415 +0.10(+0.70%)
Jan 31, 2011 13.98 14.13 13.95 14.11 7,070,410 +0.18(+1.33%)
Jan 28, 2011 14.03 14.07 13.83 13.92 7,246,992 -0.06(-0.45%)
Jan 27, 2011 14.30 14.32 13.90 13.98 9,092,844 -0.03(-0.23%)
Jan 26, 2011 14.09 14.12 14.01 14.02 4,531,147 +0.13(+0.91%)
Jan 25, 2011 13.84 13.91 13.80 13.89 3,988,357 -0.18(-1.31%)
Jan 24, 2011 13.92 14.07 13.92 14.07 4,670,748 +0.20(+1.43%)
Jan 21, 2011 13.70 13.89 13.66 13.87 7,726,686 +0.35(+2.58%)
Jan 20, 2011 13.58 13.64 13.42 13.53 4,494,205 -0.25(-1.82%)
Jan 19, 2011 13.89 13.92 13.72 13.78 3,361,848 -0.10(-0.71%)
Jan 18, 2011 13.78 13.90 13.78 13.87 5,268,053 +0.17(+1.22%)
Jan 14, 2011 13.68 13.74 13.67 13.71 2,870,277 -0.02(-0.17%)
Jan 13, 2011 13.79 13.79 13.69 13.73 3,829,675 +0.00(+0.00%)
Jan 12, 2011 13.66 13.76 13.61 13.73 3,251,562 +0.14(+1.00%)
Jan 11, 2011 13.57 13.60 13.48 13.59 3,530,449 +0.22(+1.62%)
Jan 10, 2011 13.40 13.42 13.34 13.38 3,710,296 -0.16(-1.21%)
Jan 07, 2011 13.54 13.56 13.45 13.54 5,058,867 -0.08(-0.61%)
Jan 06, 2011 13.62 13.65 13.55 13.63 5,159,740 -0.01(-0.08%)
Jan 05, 2011 13.44 13.64 13.43 13.64 7,310,445 +0.13(+0.98%)
Jan 04, 2011 13.50 13.54 13.46 13.51 3,332,276 +0.13(+0.99%)
Jan 03, 2011 13.40 13.49 13.36 13.37 2,476,687 +0.05(+0.37%)
Dec 31, 2010 13.27 13.37 13.27 13.32 1,297,099 +0.04(+0.28%)
Dec 30, 2010 13.29 13.37 13.22 13.29 3,493,860 -0.03(-0.26%)
Dec 29, 2010 13.25 13.36 13.24 13.32 3,781,296 +0.07(+0.52%)
Dec 28, 2010 13.28 13.29 13.19 13.25 1,773,884 -0.03(-0.20%)
Dec 27, 2010 13.27 13.29 13.24 13.28 1,783,993 +0.00(+0.00%)
Dec 23, 2010 13.25 13.34 13.25 13.28 3,361,432 +0.07(+0.50%)
Dec 22, 2010 13.17 13.21 13.15 13.21 2,024,471 -0.03(-0.26%)
Dec 21, 2010 13.23 13.25 13.19 13.25 3,828,409 -0.01(-0.07%)
Dec 20, 2010 13.29 13.31 13.18 13.25 6,930,931 -0.12(-0.93%)
Dec 17, 2010 14.20 13.44 13.12 13.38 18,070,430 -0.82(-5.79%)
Dec 16, 2010 14.25 14.29 14.16 14.20 3,913,530 -0.01(-0.10%)
Dec 15, 2010 14.11 14.29 14.11 14.21 5,524,655 +0.03(+0.24%)
Dec 14, 2010 14.07 14.20 14.04 14.18 2,951,843 +0.11(+0.78%)
Dec 13, 2010 13.88 14.12 13.86 14.07 4,753,497 +0.29(+2.07%)
Dec 10, 2010 13.77 13.82 13.71 13.79 2,824,570 +0.03(+0.25%)
Dec 09, 2010 13.81 13.83 13.70 13.75 3,657,971 -0.13(-0.96%)
Dec 08, 2010 13.85 13.91 13.80 13.88 4,247,930 +0.08(+0.54%)
Dec 07, 2010 13.91 13.92 13.80 13.81 5,045,859 +0.05(+0.33%)
Dec 06, 2010 13.77 13.81 13.71 13.76 4,111,227 -0.15(-1.08%)
Dec 03, 2010 13.81 13.93 13.80 13.91 2,893,137 +0.07(+0.50%)
Dec 02, 2010 13.62 13.84 13.62 13.84 3,403,737 +0.12(+0.84%)
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.