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 49.44 49.49 49.10 49.21 1,189,009 -0.43(-0.87%)
Aug 29, 2013 49.62 49.99 49.62 49.64 1,333,997 -0.51(-1.02%)
Aug 28, 2013 49.78 50.34 49.76 50.15 1,600,823 -0.05(-0.10%)
Aug 27, 2013 50.50 50.65 50.13 50.20 1,113,761 -0.27(-0.53%)
Aug 26, 2013 50.80 50.85 50.47 50.47 768,634 -0.20(-0.39%)
Aug 23, 2013 50.44 50.73 50.36 50.67 968,655 +0.23(+0.46%)
Aug 22, 2013 50.19 50.52 50.16 50.44 1,056,818 +0.50(+1.00%)
Aug 21, 2013 50.32 50.35 49.85 49.94 1,279,076 -0.38(-0.76%)
Aug 20, 2013 50.13 50.40 50.08 50.32 1,402,703 +0.48(+0.96%)
Aug 19, 2013 49.92 50.18 49.82 49.84 1,991,447 -0.15(-0.30%)
Aug 16, 2013 49.89 50.08 49.64 49.99 2,290,782 +0.28(+0.56%)
Aug 15, 2013 49.18 49.87 49.16 49.71 4,076,539 -0.52(-1.04%)
Aug 14, 2013 50.61 50.73 50.17 50.23 1,747,097 -1.18(-2.30%)
Aug 13, 2013 51.29 51.48 51.00 51.41 1,624,314 +0.41(+0.80%)
Aug 12, 2013 50.63 51.02 50.58 51.00 1,853,022 +0.25(+0.49%)
Aug 09, 2013 50.07 50.76 50.07 50.75 1,429,014 +0.28(+0.55%)
Aug 08, 2013 50.17 50.52 49.95 50.47 2,121,553 +0.36(+0.72%)
Aug 07, 2013 50.22 50.49 49.94 50.11 1,879,051 -0.41(-0.81%)
Aug 06, 2013 50.46 50.62 50.32 50.52 1,305,564 -0.08(-0.16%)
Aug 05, 2013 50.67 50.77 50.47 50.60 1,273,358 -0.59(-1.15%)
Aug 02, 2013 50.86 51.32 50.86 51.19 1,314,528 +0.38(+0.75%)
Aug 01, 2013 50.45 50.89 50.30 50.81 1,722,282 +0.09(+0.18%)
Jul 31, 2013 50.34 51.07 50.34 50.72 1,909,677 +0.37(+0.73%)
Jul 30, 2013 50.67 50.74 50.18 50.35 933,552 -0.20(-0.40%)
Jul 29, 2013 50.33 50.67 50.22 50.55 1,097,880 +0.00(+0.00%)
Jul 26, 2013 50.24 50.60 49.87 50.55 1,218,933 -0.19(-0.37%)
Jul 25, 2013 50.18 50.76 50.16 50.74 1,579,640 +0.19(+0.38%)
Jul 24, 2013 50.81 50.83 50.32 50.55 1,853,849 -0.31(-0.61%)
Jul 23, 2013 50.33 50.86 50.27 50.86 2,430,136 +0.35(+0.69%)
Jul 22, 2013 50.20 50.51 50.08 50.51 1,221,973 +0.51(+1.02%)
Jul 19, 2013 49.92 50.15 49.82 50.00 1,525,474 -0.25(-0.50%)
Jul 18, 2013 50.19 50.38 50.12 50.25 1,816,864 +0.39(+0.78%)
Jul 17, 2013 50.08 50.24 49.83 49.86 1,722,534 +0.13(+0.26%)
Jul 16, 2013 49.45 49.75 49.33 49.73 1,393,298 +0.25(+0.51%)
Jul 15, 2013 49.22 49.60 49.03 49.48 1,363,635 -0.10(-0.20%)
Jul 12, 2013 49.50 49.59 49.25 49.58 894,608 +0.13(+0.26%)
Jul 11, 2013 49.40 49.50 49.02 49.45 1,548,036 +0.51(+1.04%)
Jul 10, 2013 48.72 49.01 48.62 48.94 1,369,068 +0.38(+0.78%)
Jul 09, 2013 48.60 48.77 48.50 48.56 1,343,576 -0.08(-0.16%)
Jul 08, 2013 48.38 48.70 48.31 48.64 1,724,207 +0.60(+1.25%)
Jul 05, 2013 48.25 48.35 47.76 48.04 1,184,301 +0.16(+0.33%)
Jul 03, 2013 47.74 48.02 47.51 47.88 1,422,548 -0.03(-0.06%)
Jul 02, 2013 47.96 48.21 47.69 47.91 1,560,299 +0.04(+0.08%)
Jul 01, 2013 47.97 48.11 47.75 47.87 2,097,645 +0.57(+1.21%)
Jun 28, 2013 47.48 47.74 47.30 47.30 2,215,812 -0.69(-1.44%)
Jun 27, 2013 48.17 48.44 47.41 47.99 1,203,793 +0.13(+0.27%)
Jun 26, 2013 47.98 48.17 47.78 47.86 1,646,450 +0.63(+1.33%)
Jun 25, 2013 47.60 47.60 47.16 47.23 2,498,603 +0.01(+0.02%)
Jun 24, 2013 46.97 47.62 46.87 47.22 3,319,365 -0.93(-1.93%)
Jun 21, 2013 48.51 48.75 47.89 48.15 2,807,294 -0.13(-0.27%)
Jun 20, 2013 48.99 49.06 48.06 48.28 3,628,355 -1.91(-3.81%)
Jun 19, 2013 50.89 50.99 50.18 50.19 1,171,019 -0.79(-1.55%)
Jun 18, 2013 50.73 51.06 50.73 50.98 2,112,814 +0.01(+0.02%)
Jun 17, 2013 51.19 51.36 50.84 50.97 1,903,883 +0.17(+0.33%)
Jun 14, 2013 50.62 50.99 50.59 50.80 1,510,497 -0.27(-0.53%)
Jun 13, 2013 50.82 51.13 50.73 51.07 1,924,494 +0.09(+0.18%)
Jun 12, 2013 51.79 51.81 50.95 50.98 2,546,156 +0.04(+0.08%)
Jun 11, 2013 50.83 51.20 50.81 50.94 2,472,131 -0.46(-0.89%)
Jun 10, 2013 51.80 51.80 51.38 51.40 1,985,599 -0.05(-0.10%)
Jun 07, 2013 51.17 51.62 51.11 51.45 2,463,139 -0.04(-0.08%)
Jun 06, 2013 51.18 51.53 51.01 51.49 2,091,474 +0.69(+1.36%)
Jun 05, 2013 50.86 51.08 50.57 50.80 2,271,968 -0.45(-0.88%)
Jun 04, 2013 51.14 51.51 50.99 51.25 1,531,717 -0.24(-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.