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 (%)
Oct 30, 2015 24.02 24.06 23.81 23.82 2,693,270 -0.26(-1.09%)
Oct 29, 2015 23.79 24.09 23.79 24.08 3,793,165 +0.09(+0.37%)
Oct 28, 2015 23.92 24.08 23.72 23.99 3,142,107 +0.57(+2.42%)
Oct 27, 2015 23.42 23.55 23.31 23.42 3,204,270 -0.07(-0.32%)
Oct 26, 2015 23.40 23.68 23.35 23.50 1,699,527 +0.07(+0.32%)
Oct 23, 2015 23.33 23.58 23.28 23.42 2,984,579 +0.22(+0.93%)
Oct 22, 2015 23.15 23.29 22.90 23.20 3,882,471 +0.45(+1.97%)
Oct 21, 2015 23.07 23.11 22.60 22.76 4,384,700 -0.34(-1.49%)
Oct 20, 2015 23.55 23.57 23.02 23.10 3,989,560 -0.95(-3.94%)
Oct 19, 2015 24.09 24.22 23.88 24.05 4,859,723 -0.11(-0.46%)
Oct 16, 2015 23.74 24.17 23.74 24.16 3,201,979 +0.08(+0.34%)
Oct 15, 2015 23.75 24.12 23.71 24.08 3,367,193 +0.55(+2.32%)
Oct 14, 2015 23.50 23.63 23.44 23.53 2,232,162 +0.16(+0.67%)
Oct 13, 2015 23.54 23.72 23.30 23.38 4,404,636 -0.62(-2.58%)
Oct 12, 2015 24.03 24.07 23.89 24.00 3,204,741 -0.07(-0.31%)
Oct 09, 2015 24.12 24.21 23.99 24.07 3,247,140 -0.12(-0.49%)
Oct 08, 2015 23.97 24.21 23.79 24.19 5,392,225 +0.35(+1.47%)
Oct 07, 2015 23.60 24.01 23.44 23.84 4,853,027 -0.12(-0.50%)
Oct 06, 2015 24.07 24.18 23.75 23.96 3,268,507 -0.22(-0.93%)
Oct 05, 2015 24.02 24.23 24.02 24.18 2,303,170 +0.20(+0.84%)
Oct 02, 2015 23.41 23.99 23.33 23.98 2,773,638 +0.24(+1.01%)
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.