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 (%)
Sep 30, 2015 23.79 23.88 23.58 23.76 2,434,325 +0.40(+1.73%)
Sep 29, 2015 23.33 23.64 23.17 23.36 3,056,277 -0.10(-0.41%)
Sep 28, 2015 24.22 24.22 23.25 23.46 5,724,419 -0.71(-2.94%)
Sep 25, 2015 24.56 24.65 24.00 24.17 4,595,592 -0.07(-0.28%)
Sep 24, 2015 24.14 24.34 23.97 24.23 2,562,792 +0.11(+0.46%)
Sep 23, 2015 24.14 24.22 23.98 24.12 2,620,069 +0.07(+0.28%)
Sep 22, 2015 24.37 24.43 23.87 24.06 4,977,842 -0.99(-3.97%)
Sep 21, 2015 25.54 25.58 24.78 25.05 6,420,495 -0.62(-2.42%)
Sep 18, 2015 25.35 25.74 25.30 25.67 9,289,001 +0.42(+1.66%)
Sep 17, 2015 24.82 25.42 24.76 25.25 4,724,847 +0.14(+0.57%)
Sep 16, 2015 25.06 25.19 24.91 25.11 2,861,849 +0.12(+0.48%)
Sep 15, 2015 24.82 25.01 24.73 24.99 3,096,111 +0.22(+0.87%)
Sep 14, 2015 24.82 24.83 24.65 24.77 1,999,146 -0.10(-0.39%)
Sep 11, 2015 24.73 24.89 24.69 24.87 2,703,187 +0.01(+0.06%)
Sep 10, 2015 24.59 25.05 24.56 24.85 4,773,814 +0.66(+2.72%)
Sep 09, 2015 24.84 24.84 24.15 24.20 3,391,260 -0.40(-1.61%)
Sep 08, 2015 24.51 24.64 24.33 24.59 3,147,362 +0.92(+3.88%)
Sep 04, 2015 24.02 23.67 23.67 23.67 2,668,751 -0.40(-1.67%)
Sep 03, 2015 24.27 24.39 23.94 24.08 3,807,890 +0.42(+1.77%)
Sep 02, 2015 23.72 23.72 23.41 23.66 3,541,979 +0.74(+3.23%)
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.