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 29, 2014 27.09 27.24 27.24 27.24 16,715,502 +0.63(+2.38%)
Aug 28, 2014 26.44 26.67 26.44 26.61 3,450,164 +0.25(+0.94%)
Aug 27, 2014 26.48 26.48 26.28 26.36 3,548,157 -0.07(-0.26%)
Aug 26, 2014 26.49 26.57 26.36 26.43 4,262,933 -0.05(-0.20%)
Aug 25, 2014 26.35 26.52 26.30 26.48 4,916,113 +0.30(+1.15%)
Aug 22, 2014 26.41 26.42 26.11 26.18 5,369,484 -0.05(-0.19%)
Aug 21, 2014 26.02 26.36 25.99 26.23 9,913,095 +0.79(+3.08%)
Aug 20, 2014 25.59 25.60 25.36 25.45 4,724,872 +0.17(+0.68%)
Aug 19, 2014 25.26 25.34 25.14 25.28 3,774,790 +0.09(+0.34%)
Aug 18, 2014 25.09 25.21 25.05 25.19 5,984,979 +0.62(+2.54%)
Aug 15, 2014 24.53 24.59 24.40 24.57 6,475,092 -0.04(-0.15%)
Aug 14, 2014 24.46 24.64 24.42 24.60 5,861,265 +0.05(+0.20%)
Aug 13, 2014 24.51 24.66 24.41 24.55 6,474,313 +0.07(+0.28%)
Aug 12, 2014 24.47 24.60 24.43 24.48 4,705,741 -0.04(-0.14%)
Aug 11, 2014 24.82 24.83 24.50 24.52 7,366,036 +0.29(+1.20%)
Aug 08, 2014 24.61 24.68 23.87 24.23 10,478,579 -0.54(-2.17%)
Aug 07, 2014 25.05 25.13 24.73 24.77 5,249,922 -0.32(-1.27%)
Aug 06, 2014 24.66 25.12 24.30 25.09 21,585,956 -0.53(-2.07%)
Aug 05, 2014 25.94 25.94 25.61 25.62 26,752,186 -0.45(-1.74%)
Aug 04, 2014 25.99 26.14 25.91 26.07 14,299,011 +0.39(+1.52%)
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.