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 (%)
Jun 30, 2015 23.66 23.72 23.30 23.48 9,079,243 -0.23(-0.98%)
Jun 29, 2015 23.90 24.11 23.70 23.71 7,259,247 -0.73(-3.00%)
Jun 26, 2015 24.29 24.47 24.24 24.44 9,172,551 +0.17(+0.71%)
Jun 25, 2015 24.39 24.40 24.24 24.27 1,945,821 -0.25(-1.01%)
Jun 24, 2015 24.69 24.78 24.50 24.51 2,056,315 -0.39(-1.57%)
Jun 23, 2015 24.81 25.02 24.81 24.91 3,935,172 +0.14(+0.58%)
Jun 22, 2015 24.67 24.86 24.67 24.76 5,831,484 +0.18(+0.75%)
Jun 19, 2015 24.53 24.67 24.49 24.58 5,403,463 -0.06(-0.24%)
Jun 18, 2015 24.44 24.71 24.44 24.64 6,133,862 +0.33(+1.36%)
Jun 17, 2015 24.20 24.36 24.07 24.30 3,465,564 +0.18(+0.76%)
Jun 16, 2015 23.93 24.14 23.89 24.12 2,444,752 +0.17(+0.72%)
Jun 15, 2015 23.99 24.01 23.84 23.95 3,297,856 -0.26(-1.07%)
Jun 12, 2015 24.16 24.29 24.07 24.21 1,760,863 -0.27(-1.11%)
Jun 11, 2015 24.55 24.58 24.38 24.48 2,326,200 +0.01(+0.05%)
Jun 10, 2015 24.44 24.65 24.23 24.47 3,538,645 +0.38(+1.56%)
Jun 09, 2015 24.27 24.30 23.91 24.09 5,245,001 -0.31(-1.27%)
Jun 08, 2015 24.49 24.56 24.40 24.40 2,942,365 -0.29(-1.19%)
Jun 05, 2015 24.45 24.72 24.41 24.70 2,175,660 +0.16(+0.65%)
Jun 04, 2015 24.67 24.86 24.50 24.54 3,824,246 -0.37(-1.49%)
Jun 03, 2015 24.84 24.99 24.80 24.91 2,805,521 +0.22(+0.90%)
Jun 02, 2015 24.64 24.83 24.57 24.69 3,449,666 -0.01(-0.06%)
Jun 01, 2015 24.82 24.86 24.47 24.70 5,851,019 -0.19(-0.75%)
May 29, 2015 25.08 25.08 24.66 24.89 5,755,866 -0.50(-1.96%)
May 28, 2015 25.41 25.41 25.28 25.39 6,277,398 +0.06(+0.22%)
May 27, 2015 25.09 25.35 25.07 25.33 2,643,149 +0.39(+1.58%)
May 26, 2015 25.11 25.20 24.82 24.94 5,844,744 -0.65(-2.55%)
May 22, 2015 25.68 25.59 25.59 25.59 3,797,227 -0.15(-0.59%)
May 21, 2015 25.72 25.75 25.52 25.74 3,850,589 +0.49(+1.96%)
May 20, 2015 25.18 25.37 25.17 25.25 2,361,255 -0.04(-0.17%)
May 19, 2015 25.18 25.39 25.16 25.29 2,542,446 -0.04(-0.15%)
May 18, 2015 25.35 25.43 25.31 25.33 1,809,558 -0.20(-0.79%)
May 15, 2015 25.41 25.54 25.30 25.53 3,442,048 -0.30(-1.16%)
May 14, 2015 25.76 25.89 25.62 25.83 2,289,026 +0.28(+1.08%)
May 13, 2015 25.52 25.64 25.39 25.55 3,366,142 +0.12(+0.48%)
May 12, 2015 25.41 25.63 25.37 25.43 2,627,441 -0.42(-1.62%)
May 11, 2015 26.00 26.04 25.85 25.85 3,397,397 +0.09(+0.34%)
May 08, 2015 25.67 25.89 25.65 25.76 4,783,955 +0.97(+3.92%)
May 07, 2015 24.80 24.88 24.60 24.79 2,452,777 -0.03(-0.12%)
May 06, 2015 24.88 24.91 24.70 24.82 1,934,205 +0.01(+0.03%)
May 05, 2015 25.04 25.08 24.78 24.81 3,502,602 -0.43(-1.71%)
May 04, 2015 25.33 25.40 25.24 25.24 2,469,866 +0.23(+0.93%)
May 01, 2015 25.09 25.22 24.83 25.01 3,141,882 -0.22(-0.88%)
Apr 30, 2015 25.31 25.54 25.14 25.23 2,855,958 -0.11(-0.44%)
Apr 29, 2015 25.46 25.73 25.29 25.34 4,197,939 -0.43(-1.67%)
Apr 28, 2015 25.75 25.86 25.54 25.78 5,387,872 -0.30(-1.14%)
Apr 27, 2015 26.42 26.46 26.04 26.07 4,032,469 -0.38(-1.43%)
Apr 24, 2015 26.27 26.69 26.18 26.45 5,093,549 -0.49(-1.83%)
Apr 23, 2015 26.71 27.00 26.65 26.95 2,811,006 -0.08(-0.30%)
Apr 22, 2015 27.04 27.04 26.86 27.03 4,138,728 +0.24(+0.89%)
Apr 21, 2015 26.66 26.79 26.58 26.79 2,678,874 +0.42(+1.61%)
Apr 20, 2015 26.40 26.46 26.31 26.36 1,508,456 +0.08(+0.32%)
Apr 17, 2015 26.39 26.43 26.11 26.28 2,641,450 -0.26(-0.99%)
Apr 16, 2015 26.77 26.78 26.46 26.54 3,239,611 +0.04(+0.17%)
Apr 15, 2015 26.55 26.60 26.38 26.50 3,435,242 +0.33(+1.25%)
Apr 14, 2015 25.82 26.27 25.78 26.17 4,888,859 +0.80(+3.17%)
Apr 13, 2015 25.50 25.68 25.34 25.37 2,905,275 -0.39(-1.53%)
Apr 10, 2015 25.36 25.80 25.36 25.76 3,109,655 -0.09(-0.36%)
Apr 09, 2015 25.92 25.99 25.78 25.85 2,412,905 +0.10(+0.40%)
Apr 08, 2015 25.94 25.96 25.65 25.75 2,422,097 +0.10(+0.39%)
Apr 07, 2015 25.66 25.81 25.65 25.65 1,991,055 +0.06(+0.25%)
Apr 06, 2015 25.41 25.68 25.40 25.59 2,636,296 +0.24(+0.93%)
Apr 02, 2015 25.44 25.35 25.35 25.35 6,730,362 +0.00(+0.01%)
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.