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, 2013 15.40 15.48 15.35 15.35 5,096,255 -0.06(-0.42%)
Feb 27, 2013 15.22 15.45 15.21 15.42 5,567,908 +0.25(+1.67%)
Feb 26, 2013 15.19 15.22 15.08 15.16 7,429,788 +0.01(+0.09%)
Feb 25, 2013 15.27 15.32 15.13 15.15 9,165,203 -0.11(-0.75%)
Feb 22, 2013 15.15 15.27 15.12 15.27 5,016,125 +0.17(+1.14%)
Feb 21, 2013 15.12 15.13 15.02 15.09 4,964,938 -0.18(-1.15%)
Feb 20, 2013 15.30 15.34 15.26 15.27 5,912,384 -0.16(-1.05%)
Feb 19, 2013 15.30 15.43 15.30 15.43 6,027,414 +0.00(+0.02%)
Feb 15, 2013 15.42 15.46 15.35 15.43 4,331,863 +0.11(+0.75%)
Feb 14, 2013 15.38 15.41 15.31 15.31 4,511,638 -0.18(-1.18%)
Feb 13, 2013 15.61 15.64 15.47 15.50 8,584,887 +0.11(+0.75%)
Feb 12, 2013 15.31 15.38 15.29 15.38 11,273,949 -0.00(-0.02%)
Feb 11, 2013 15.40 15.41 15.34 15.38 6,502,067 +0.00(+0.00%)
Feb 08, 2013 15.38 15.44 15.35 15.38 3,968,739 -0.01(-0.08%)
Feb 07, 2013 15.49 15.53 15.35 15.40 6,473,430 -0.17(-1.10%)
Feb 06, 2013 15.54 15.59 15.53 15.57 6,251,441 +0.01(+0.04%)
Feb 04, 2013 15.54 15.62 15.52 15.56 6,985,199 -0.14(-0.91%)
Feb 01, 2013 15.70 15.74 15.67 15.70 12,400,992 +0.08(+0.50%)
Jan 31, 2013 16.16 15.75 15.47 15.63 13,744,605 -0.53(-3.27%)
Jan 30, 2013 16.07 16.19 16.05 16.16 4,354,338 -0.08(-0.50%)
Jan 29, 2013 16.05 16.26 16.05 16.24 4,054,001 +0.26(+1.65%)
Jan 28, 2013 16.03 16.04 15.97 15.97 5,278,951 -0.25(-1.54%)
Jan 25, 2013 16.14 16.22 16.10 16.22 5,200,475 +0.16(+0.99%)
Jan 24, 2013 15.99 16.09 15.96 16.06 8,406,117 +0.18(+1.12%)
Jan 23, 2013 15.86 15.93 15.80 15.89 5,015,231 +0.02(+0.12%)
Jan 22, 2013 15.88 15.88 15.79 15.87 4,152,525 -0.02(-0.14%)
Jan 18, 2013 15.92 15.94 15.83 15.89 2,295,158 -0.05(-0.28%)
Jan 17, 2013 15.87 15.98 15.85 15.93 3,419,716 +0.19(+1.24%)
Jan 16, 2013 15.73 15.79 15.71 15.74 4,235,623 -0.18(-1.12%)
Jan 15, 2013 15.81 15.93 15.78 15.92 3,741,135 +0.10(+0.64%)
Jan 14, 2013 15.78 15.85 15.73 15.82 5,634,104 +0.02(+0.12%)
Jan 11, 2013 15.81 15.84 15.74 15.80 3,128,358 +0.01(+0.04%)
Jan 10, 2013 15.63 15.81 15.62 15.79 4,752,291 +0.28(+1.78%)
Jan 09, 2013 15.57 15.60 15.49 15.52 3,810,362 -0.10(-0.64%)
Jan 08, 2013 15.49 15.64 15.48 15.62 2,809,337 +0.01(+0.08%)
Jan 07, 2013 15.57 15.63 15.55 15.60 2,978,370 -0.01(-0.08%)
Jan 04, 2013 15.54 15.65 15.54 15.62 2,859,270 +0.00(+0.00%)
Jan 03, 2013 15.58 15.64 15.56 15.62 2,992,809 -0.03(-0.19%)
Jan 02, 2013 15.62 15.65 15.56 15.65 4,334,870 +0.33(+2.14%)
Dec 31, 2012 15.16 15.35 15.15 15.32 2,784,262 +0.11(+0.75%)
Dec 28, 2012 15.32 15.35 15.20 15.21 3,080,303 -0.09(-0.62%)
Dec 27, 2012 15.38 15.40 15.24 15.30 3,447,560 +0.00(+0.00%)
Dec 26, 2012 15.34 15.40 15.26 15.30 1,525,156 -0.03(-0.17%)
Dec 24, 2012 15.34 15.39 15.27 15.33 1,145,228 -0.07(-0.46%)
Dec 21, 2012 15.41 15.45 15.36 15.40 3,039,719 -0.09(-0.59%)
Dec 20, 2012 15.49 15.50 15.42 15.49 3,195,975 +0.07(+0.46%)
Dec 19, 2012 15.60 15.60 15.41 15.42 3,815,464 -0.16(-1.00%)
Dec 18, 2012 15.52 15.61 15.47 15.57 3,552,774 +0.21(+1.35%)
Dec 17, 2012 15.34 15.44 15.33 15.36 3,721,902 -0.03(-0.19%)
Dec 14, 2012 15.22 15.45 15.22 15.39 7,894,841 +0.00(+0.00%)
Dec 13, 2012 15.40 15.48 15.39 15.39 6,489,938 -0.47(-2.94%)
Dec 12, 2012 15.98 15.98 15.85 15.86 5,820,516 +0.05(+0.29%)
Dec 11, 2012 15.77 15.84 15.76 15.81 2,908,770 +0.13(+0.85%)
Dec 10, 2012 15.66 15.75 15.65 15.68 2,714,582 +0.05(+0.31%)
Dec 07, 2012 15.51 15.66 15.51 15.63 3,660,954 -0.00(-0.02%)
Dec 06, 2012 15.69 15.69 15.54 15.64 3,795,683 -0.01(-0.04%)
Dec 05, 2012 15.60 15.71 15.58 15.64 3,869,072 +0.12(+0.75%)
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.