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 28, 2012 15.54 15.57 15.47 15.52 5,674,182 -0.16(-1.03%)
Sep 27, 2012 15.67 15.70 15.57 15.69 2,299,995 +0.16(+1.04%)
Sep 26, 2012 15.53 15.55 15.47 15.52 3,305,367 -0.05(-0.31%)
Sep 25, 2012 15.65 15.73 15.56 15.57 3,282,153 -0.06(-0.37%)
Sep 24, 2012 15.60 15.64 15.54 15.63 2,365,451 +0.07(+0.48%)
Sep 21, 2012 15.54 15.59 15.51 15.56 4,960,458 +0.00(+0.00%)
Sep 20, 2012 15.49 15.58 15.45 15.56 3,152,789 -0.05(-0.31%)
Sep 19, 2012 15.44 15.64 15.43 15.60 6,083,154 +0.22(+1.41%)
Sep 18, 2012 15.30 15.41 15.30 15.39 2,137,123 +0.16(+1.07%)
Sep 17, 2012 15.21 15.26 15.21 15.22 3,486,464 -0.01(-0.04%)
Sep 14, 2012 15.19 15.29 15.19 15.23 3,810,134 -0.12(-0.80%)
Sep 13, 2012 15.22 15.42 15.20 15.35 3,090,126 +0.15(+0.98%)
Sep 12, 2012 15.20 15.25 15.15 15.21 3,464,601 +0.00(+0.00%)
Sep 11, 2012 15.16 15.24 15.14 15.21 3,133,072 +0.11(+0.71%)
Sep 10, 2012 15.07 15.16 15.04 15.10 8,257,556 -0.08(-0.51%)
Sep 07, 2012 15.13 15.24 15.13 15.18 7,109,097 -0.06(-0.43%)
Sep 06, 2012 15.06 15.27 15.06 15.24 3,361,650 +0.14(+0.90%)
Sep 05, 2012 15.15 15.17 15.07 15.10 2,264,307 +0.07(+0.50%)
Sep 04, 2012 15.03 15.09 14.95 15.03 3,957,568 -0.15(-0.96%)
Aug 31, 2012 15.30 15.33 15.10 15.18 3,258,780 -0.07(-0.45%)
Aug 30, 2012 15.31 15.31 15.18 15.24 3,548,186 +0.00(+0.00%)
Aug 29, 2012 15.23 15.28 15.19 15.24 3,946,555 -0.07(-0.49%)
Aug 27, 2012 15.30 15.33 15.28 15.32 3,423,326 -0.02(-0.11%)
Aug 24, 2012 15.29 15.39 15.27 15.33 2,352,560 +0.09(+0.62%)
Aug 23, 2012 15.27 15.31 15.20 15.24 2,010,385 +0.04(+0.23%)
Aug 22, 2012 15.16 15.26 15.15 15.21 2,876,129 -0.02(-0.15%)
Aug 21, 2012 15.28 15.35 15.22 15.23 3,260,266 -0.05(-0.30%)
Aug 20, 2012 15.20 15.30 15.15 15.27 3,221,245 -0.06(-0.40%)
Aug 17, 2012 15.30 15.36 15.24 15.33 3,248,799 -0.14(-0.88%)
Aug 16, 2012 15.39 15.51 15.37 15.47 3,212,964 +0.04(+0.25%)
Aug 15, 2012 15.39 15.47 15.37 15.43 3,155,268 +0.09(+0.57%)
Aug 14, 2012 15.33 15.39 15.30 15.34 3,944,409 +0.06(+0.42%)
Aug 13, 2012 15.23 15.31 15.21 15.28 2,926,458 -0.02(-0.11%)
Aug 10, 2012 15.10 15.31 15.08 15.30 3,597,912 +0.11(+0.71%)
Aug 09, 2012 15.22 15.26 15.18 15.19 3,783,791 -0.12(-0.76%)
Aug 08, 2012 15.25 15.33 15.20 15.31 4,050,893 -0.01(-0.04%)
Aug 07, 2012 15.34 15.36 15.30 15.31 4,637,807 -0.01(-0.04%)
Aug 06, 2012 15.27 15.39 15.27 15.32 4,525,052 -0.03(-0.17%)
Aug 03, 2012 15.30 15.40 15.27 15.34 7,290,884 +0.36(+2.40%)
Aug 02, 2012 15.06 15.10 14.88 14.98 4,487,621 -0.02(-0.13%)
Aug 01, 2012 14.97 15.14 14.93 15.00 5,986,067 +0.11(+0.71%)
Jul 31, 2012 14.92 15.02 14.90 14.90 5,208,699 -0.08(-0.53%)
Jul 30, 2012 14.90 15.02 14.87 14.98 5,186,086 +0.15(+1.03%)
Jul 27, 2012 14.66 14.83 14.65 14.83 8,155,304 +0.25(+1.70%)
Jul 26, 2012 14.52 14.69 14.49 14.58 7,019,795 +0.11(+0.77%)
Jul 25, 2012 14.38 14.48 14.30 14.47 7,928,247 -0.11(-0.74%)
Jul 24, 2012 14.62 14.63 14.48 14.57 8,811,063 -0.11(-0.78%)
Jul 23, 2012 14.56 14.72 14.54 14.69 6,816,190 -0.22(-1.49%)
Jul 20, 2012 14.88 14.96 14.84 14.91 6,588,988 -0.16(-1.03%)
Jul 19, 2012 14.91 15.10 14.89 15.07 7,239,114 +0.21(+1.39%)
Jul 18, 2012 14.72 14.88 14.72 14.86 4,631,658 +0.11(+0.78%)
Jul 17, 2012 14.64 14.76 14.61 14.75 4,296,719 +0.13(+0.92%)
Jul 16, 2012 14.60 14.67 14.55 14.61 4,666,151 +0.06(+0.44%)
Jul 13, 2012 14.45 14.57 14.42 14.55 4,013,851 +0.22(+1.56%)
Jul 12, 2012 14.28 14.36 14.23 14.33 6,794,981 -0.18(-1.25%)
Jul 11, 2012 14.51 14.54 14.44 14.51 5,043,821 +0.09(+0.60%)
Jul 10, 2012 14.45 14.47 14.37 14.42 3,130,303 -0.07(-0.48%)
Jul 09, 2012 14.45 14.50 14.40 14.49 3,766,412 +0.08(+0.55%)
Jul 06, 2012 14.39 14.43 14.33 14.41 5,189,077 -0.13(-0.88%)
Jul 05, 2012 14.50 14.58 14.45 14.54 7,587,259 -0.15(-1.00%)
Jul 03, 2012 14.55 14.69 14.55 14.69 8,316,879 +0.15(+1.03%)
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.