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 (%)
Jun 28, 2013 16.04 16.13 15.98 15.98 6,558,029 -0.23(-1.44%)
Jun 27, 2013 16.28 16.37 16.02 16.21 3,562,806 +0.04(+0.27%)
Jun 26, 2013 16.21 16.28 16.14 16.17 4,872,916 +0.21(+1.33%)
Jun 25, 2013 16.08 16.08 15.93 15.96 7,394,992 +0.00(+0.02%)
Jun 24, 2013 15.87 16.09 15.84 15.95 9,824,161 -0.31(-1.93%)
Jun 21, 2013 16.39 16.47 16.18 16.27 8,308,609 -0.04(-0.27%)
Jun 20, 2013 16.55 16.58 16.24 16.31 10,738,663 -0.65(-3.81%)
Jun 19, 2013 17.19 17.23 16.95 16.96 3,465,807 -0.27(-1.55%)
Jun 18, 2013 17.14 17.25 17.14 17.23 6,253,191 +0.00(+0.02%)
Jun 17, 2013 17.30 17.35 17.18 17.22 5,634,828 +0.06(+0.33%)
Jun 14, 2013 17.10 17.23 17.09 17.16 4,470,543 -0.09(-0.53%)
Jun 13, 2013 17.17 17.28 17.14 17.26 5,695,830 +0.03(+0.18%)
Jun 12, 2013 17.50 17.51 17.21 17.23 7,535,732 +0.01(+0.08%)
Jun 11, 2013 17.17 17.30 17.17 17.21 7,316,644 -0.16(-0.89%)
Jun 10, 2013 17.50 17.50 17.36 17.37 5,876,679 -0.02(-0.10%)
Jun 07, 2013 17.29 17.44 17.27 17.38 7,290,031 -0.01(-0.08%)
Jun 06, 2013 17.29 17.41 17.24 17.40 6,190,032 +0.23(+1.36%)
Jun 05, 2013 17.18 17.26 17.09 17.16 6,724,231 -0.15(-0.88%)
Jun 04, 2013 17.28 17.40 17.23 17.32 4,533,347 -0.08(-0.47%)
Jun 03, 2013 17.32 17.48 17.25 17.40 4,036,167 +0.08(+0.47%)
May 31, 2013 17.50 17.54 17.32 17.32 6,291,421 -0.31(-1.74%)
May 30, 2013 17.61 17.69 17.59 17.62 3,930,170 -0.04(-0.23%)
May 29, 2013 17.71 17.76 17.62 17.66 3,913,179 -0.25(-1.38%)
May 28, 2013 17.98 18.06 17.87 17.91 4,800,112 +0.28(+1.61%)
May 24, 2013 17.46 17.66 17.43 17.63 3,918,740 +0.03(+0.17%)
May 23, 2013 17.69 17.64 17.40 17.60 4,845,235 -0.09(-0.52%)
May 22, 2013 17.56 17.81 17.55 17.69 9,278,363 +0.22(+1.24%)
May 21, 2013 17.27 17.50 17.23 17.47 5,250,660 +0.07(+0.41%)
May 20, 2013 17.41 17.49 17.38 17.40 8,861,591 -0.02(-0.12%)
May 17, 2013 17.36 17.46 17.34 17.42 8,100,626 -0.09(-0.52%)
May 16, 2013 17.51 17.61 17.48 17.51 3,991,630 +0.03(+0.15%)
May 15, 2013 17.36 17.51 17.34 17.49 7,176,327 +0.13(+0.76%)
May 13, 2013 17.28 17.38 17.25 17.35 3,198,435 -0.06(-0.35%)
May 10, 2013 17.34 17.42 17.29 17.41 3,432,561 -0.01(-0.08%)
May 09, 2013 17.39 17.49 17.37 17.43 2,613,871 -0.03(-0.17%)
May 08, 2013 17.39 17.51 17.39 17.46 4,767,011 +0.08(+0.49%)
May 07, 2013 17.37 17.39 17.27 17.37 3,890,449 -0.07(-0.39%)
May 06, 2013 17.54 17.54 17.41 17.44 3,246,144 -0.14(-0.79%)
May 03, 2013 17.60 17.62 17.38 17.58 4,847,718 +0.20(+1.17%)
May 02, 2013 17.35 17.42 17.32 17.38 3,248,308 -0.05(-0.31%)
May 01, 2013 17.56 17.59 17.41 17.43 3,466,227 -0.11(-0.64%)
Apr 30, 2013 17.60 17.62 17.50 17.54 3,104,451 -0.08(-0.48%)
Apr 29, 2013 17.55 17.65 17.54 17.63 4,121,861 +0.21(+1.20%)
Apr 26, 2013 17.27 17.44 17.27 17.42 4,412,848 +0.15(+0.84%)
Apr 25, 2013 17.27 17.39 17.23 17.27 7,993,306 -0.11(-0.64%)
Apr 24, 2013 17.52 17.53 17.38 17.38 6,476,363 -0.17(-0.94%)
Apr 23, 2013 17.42 17.55 17.39 17.55 5,644,417 +0.22(+1.27%)
Apr 22, 2013 17.36 17.42 17.26 17.33 5,621,300 +0.02(+0.14%)
Apr 19, 2013 17.25 17.32 17.22 17.31 4,093,572 +0.05(+0.31%)
Apr 18, 2013 17.34 17.36 17.21 17.25 6,416,741 +0.09(+0.51%)
Apr 17, 2013 17.07 17.18 16.96 17.16 11,861,907 -0.11(-0.63%)
Apr 16, 2013 17.19 17.29 17.14 17.27 3,989,165 +0.08(+0.49%)
Apr 15, 2013 17.25 17.36 17.19 17.19 7,139,447 -0.15(-0.88%)
Apr 12, 2013 17.23 17.35 17.20 17.34 6,128,593 +0.05(+0.29%)
Apr 11, 2013 17.15 17.35 17.13 17.29 6,259,442 +0.06(+0.33%)
Apr 10, 2013 17.16 17.28 17.13 17.23 7,298,738 +0.14(+0.83%)
Apr 09, 2013 17.12 17.16 17.02 17.09 7,031,058 +0.02(+0.12%)
Apr 08, 2013 17.08 17.11 17.00 17.07 8,855,872 +0.03(+0.18%)
Apr 05, 2013 16.93 17.05 16.90 17.04 8,409,454 +0.10(+0.60%)
Apr 04, 2013 16.72 16.97 16.70 16.94 4,597,080 +0.07(+0.44%)
Apr 03, 2013 17.04 17.07 16.84 16.86 4,934,297 -0.15(-0.85%)
Apr 02, 2013 17.03 17.13 16.97 17.01 7,885,267 +0.08(+0.46%)
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.