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 (%)
Jul 31, 2015 25.05 25.07 24.86 24.90 1,431,899 +0.04(+0.15%)
Jul 30, 2015 24.84 25.00 24.67 24.86 2,975,394 +0.54(+2.21%)
Jul 29, 2015 24.30 24.39 24.15 24.33 2,536,510 +0.15(+0.61%)
Jul 28, 2015 24.01 24.25 23.84 24.18 2,882,039 +0.07(+0.31%)
Jul 27, 2015 24.08 24.16 24.02 24.11 1,734,586 -0.13(-0.52%)
Jul 24, 2015 24.45 24.55 24.18 24.23 10,700,191 -0.29(-1.19%)
Jul 23, 2015 24.66 24.68 24.47 24.52 1,723,067 -0.25(-1.00%)
Jul 22, 2015 24.78 24.80 24.66 24.77 1,867,708 -0.15(-0.62%)
Jul 21, 2015 24.98 24.98 24.85 24.92 1,742,132 -0.08(-0.31%)
Jul 20, 2015 24.99 25.05 24.85 25.00 1,801,558 +0.12(+0.49%)
Jul 17, 2015 24.74 24.94 24.74 24.88 7,141,197 -0.02(-0.09%)
Jul 16, 2015 24.81 25.02 24.81 24.90 1,847,848 -0.11(-0.46%)
Jul 15, 2015 25.00 25.10 24.94 25.02 3,635,302 +0.02(+0.07%)
Jul 14, 2015 24.95 25.03 24.82 25.00 2,078,968 +0.24(+0.98%)
Jul 13, 2015 24.81 24.84 24.70 24.75 4,047,366 +0.27(+1.10%)
Jul 10, 2015 24.46 24.52 24.40 24.49 2,749,754 +0.70(+2.94%)
Jul 09, 2015 24.06 24.11 23.79 23.79 2,507,741 +0.08(+0.34%)
Jul 08, 2015 23.78 23.82 23.66 23.70 2,765,028 -0.47(-1.95%)
Jul 07, 2015 23.93 24.22 23.80 24.18 9,361,039 +0.18(+0.75%)
Jul 06, 2015 23.88 24.09 23.85 24.00 2,659,443 -0.11(-0.44%)
Jul 02, 2015 24.15 24.10 24.10 24.10 6,445,950 +0.28(+1.19%)
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.