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 (%)
Dec 31, 2015 25.59 25.35 25.35 25.35 1,932,437 -0.40(-1.57%)
Dec 30, 2015 25.72 25.94 25.66 25.76 4,336,231 +0.02(+0.09%)
Dec 29, 2015 25.63 25.81 25.61 25.74 2,455,591 +0.28(+1.09%)
Dec 28, 2015 25.33 25.50 25.30 25.46 1,994,652 -0.03(-0.12%)
Dec 24, 2015 25.49 25.49 25.49 25.49 1,079,096 +0.13(+0.50%)
Dec 23, 2015 25.07 25.44 25.06 25.36 3,601,159 +0.55(+2.20%)
Dec 22, 2015 24.66 24.85 24.53 24.82 3,147,503 +0.22(+0.88%)
Dec 21, 2015 24.87 24.91 24.48 24.60 3,898,808 +0.10(+0.43%)
Dec 18, 2015 24.62 24.71 24.49 24.50 5,919,958 -0.42(-1.68%)
Dec 17, 2015 24.95 25.11 24.82 24.91 4,015,713 -0.32(-1.27%)
Dec 16, 2015 25.02 25.29 24.85 25.24 2,917,192 +0.40(+1.59%)
Dec 15, 2015 24.82 25.04 24.79 24.84 3,725,850 +0.19(+0.79%)
Dec 14, 2015 24.65 24.71 24.33 24.65 4,642,395 -0.19(-0.75%)
Dec 11, 2015 24.91 25.58 24.70 24.83 5,965,781 -0.16(-0.66%)
Dec 10, 2015 24.97 25.14 24.88 25.00 2,624,733 +0.01(+0.03%)
Dec 09, 2015 25.13 25.26 24.86 24.99 4,476,216 -0.07(-0.27%)
Dec 08, 2015 25.08 25.17 24.91 25.06 4,673,162 -0.33(-1.29%)
Dec 07, 2015 25.49 25.53 25.24 25.38 4,155,081 +0.05(+0.21%)
Dec 04, 2015 25.13 25.38 25.12 25.33 3,510,768 +0.26(+1.04%)
Dec 03, 2015 25.66 25.67 25.00 25.07 6,861,028 -0.56(-2.19%)
Dec 02, 2015 25.94 26.01 25.57 25.63 5,490,963 -0.34(-1.29%)
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.