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 (%)
Aug 30, 2013 17.00 17.02 16.89 16.92 3,457,445 -0.15(-0.87%)
Aug 29, 2013 17.06 17.19 17.06 17.07 3,879,047 -0.18(-1.02%)
Aug 28, 2013 17.12 17.31 17.11 17.25 4,654,934 -0.02(-0.10%)
Aug 27, 2013 17.37 17.42 17.24 17.26 3,238,636 -0.09(-0.53%)
Aug 26, 2013 17.47 17.49 17.36 17.36 2,235,063 -0.07(-0.39%)
Aug 23, 2013 17.35 17.45 17.32 17.43 2,816,692 +0.08(+0.46%)
Aug 22, 2013 17.26 17.37 17.25 17.35 3,073,055 +0.17(+1.00%)
Aug 21, 2013 17.30 17.32 17.14 17.17 3,719,346 -0.13(-0.76%)
Aug 20, 2013 17.24 17.33 17.22 17.30 4,078,833 +0.17(+0.96%)
Aug 19, 2013 17.17 17.26 17.13 17.14 5,790,805 -0.05(-0.30%)
Aug 16, 2013 17.16 17.22 17.07 17.19 6,661,223 +0.10(+0.56%)
Aug 15, 2013 16.91 17.15 16.91 17.10 11,853,916 -0.18(-1.04%)
Aug 14, 2013 17.40 17.45 17.25 17.27 5,080,275 -0.10(-0.55%)
Aug 13, 2013 17.33 17.39 17.23 17.37 4,807,402 +0.14(+0.80%)
Aug 12, 2013 17.11 17.24 17.09 17.23 5,484,297 +0.08(+0.49%)
Aug 09, 2013 16.92 17.15 16.92 17.15 4,229,382 +0.09(+0.55%)
Aug 08, 2013 16.95 17.07 16.88 17.05 6,279,055 +0.12(+0.72%)
Aug 07, 2013 16.97 17.06 16.87 16.93 5,561,334 -0.14(-0.81%)
Aug 06, 2013 17.05 17.10 17.00 17.07 3,864,013 -0.03(-0.16%)
Aug 05, 2013 17.12 17.15 17.05 17.10 3,768,694 -0.20(-1.15%)
Aug 02, 2013 17.18 17.34 17.18 17.30 3,890,543 +0.13(+0.75%)
Aug 01, 2013 17.05 17.19 17.00 17.17 5,097,353 +0.03(+0.18%)
Jul 31, 2013 17.01 17.26 17.01 17.14 5,651,976 +0.13(+0.74%)
Jul 30, 2013 17.12 17.14 16.95 17.01 2,762,987 -0.07(-0.40%)
Jul 29, 2013 17.01 17.12 16.97 17.08 3,249,341 +0.00(+0.00%)
Jul 26, 2013 16.98 17.10 16.85 17.08 3,607,615 -0.06(-0.37%)
Jul 25, 2013 16.95 17.15 16.95 17.14 4,675,182 +0.06(+0.38%)
Jul 24, 2013 17.17 17.17 17.00 17.08 5,486,745 -0.10(-0.61%)
Jul 23, 2013 17.01 17.18 16.99 17.18 7,192,353 +0.12(+0.69%)
Jul 22, 2013 16.96 17.07 16.92 17.07 3,616,613 +0.17(+1.02%)
Jul 19, 2013 16.87 16.94 16.83 16.89 4,514,870 -0.08(-0.50%)
Jul 18, 2013 16.96 17.02 16.93 16.98 5,377,282 +0.13(+0.78%)
Jul 17, 2013 16.92 16.98 16.84 16.85 5,098,099 +0.04(+0.26%)
Jul 16, 2013 16.71 16.81 16.67 16.80 4,123,675 +0.08(+0.51%)
Jul 15, 2013 16.63 16.76 16.57 16.72 4,035,883 -0.03(-0.20%)
Jul 12, 2013 16.72 16.76 16.64 16.75 2,647,727 +0.04(+0.26%)
Jul 11, 2013 16.69 16.72 16.56 16.71 4,581,645 +0.17(+1.04%)
Jul 10, 2013 16.46 16.56 16.43 16.54 4,051,963 +0.13(+0.78%)
Jul 09, 2013 16.42 16.48 16.39 16.41 3,976,515 -0.03(-0.16%)
Jul 08, 2013 16.35 16.45 16.32 16.43 5,103,050 +0.20(+1.25%)
Jul 05, 2013 16.30 16.34 16.14 16.23 3,505,117 +0.05(+0.33%)
Jul 03, 2013 16.13 16.22 16.05 16.18 4,210,245 -0.01(-0.06%)
Jul 02, 2013 16.20 16.29 16.11 16.19 4,617,940 +0.01(+0.08%)
Jul 01, 2013 16.21 16.26 16.13 16.17 6,208,296 +0.19(+1.21%)
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%)
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.