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 (%)
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%)
Apr 01, 2015 25.41 25.44 25.21 25.35 2,355,608 +0.13(+0.53%)
Mar 31, 2015 25.14 25.52 25.14 25.21 3,368,519 -0.56(-2.16%)
Mar 30, 2015 25.60 25.85 25.59 25.77 2,285,568 -0.05(-0.19%)
Mar 27, 2015 25.86 25.91 25.64 25.82 2,012,598 +0.11(+0.43%)
Mar 26, 2015 25.90 25.90 25.63 25.71 2,430,998 -0.27(-1.05%)
Mar 25, 2015 26.43 26.67 25.96 25.98 3,410,842 -0.35(-1.32%)
Mar 24, 2015 26.51 26.69 26.31 26.33 4,387,116 -0.28(-1.07%)
Mar 23, 2015 26.71 26.75 26.52 26.61 2,109,860 -0.18(-0.66%)
Mar 20, 2015 26.55 26.90 26.48 26.79 6,682,954 +0.66(+2.54%)
Mar 19, 2015 26.02 26.18 25.91 26.13 4,175,975 +0.01(+0.04%)
Mar 18, 2015 25.43 26.18 25.40 26.11 5,263,222 +0.79(+3.11%)
Mar 17, 2015 25.10 25.40 24.98 25.33 3,264,877 +0.00(+0.01%)
Mar 16, 2015 24.97 25.42 24.95 25.32 4,279,970 +0.50(+2.03%)
Mar 13, 2015 24.59 24.85 24.54 24.82 3,916,753 +0.18(+0.75%)
Mar 12, 2015 24.50 24.75 24.40 24.63 5,538,589 +0.89(+3.74%)
Mar 11, 2015 23.90 23.94 23.68 23.74 2,570,303 -0.05(-0.20%)
Mar 10, 2015 24.11 24.13 23.77 23.79 3,171,200 -0.59(-2.42%)
Mar 09, 2015 24.29 24.40 24.18 24.38 2,496,579 -0.04(-0.15%)
Mar 06, 2015 24.66 24.71 24.37 24.42 3,680,751 -0.70(-2.80%)
Mar 05, 2015 25.07 25.29 25.07 25.12 2,930,120 +0.14(+0.58%)
Mar 04, 2015 24.93 25.05 24.77 24.98 3,592,613 -0.18(-0.72%)
Mar 03, 2015 25.29 25.33 25.13 25.16 2,990,207 -0.17(-0.65%)
Mar 02, 2015 25.37 25.40 25.29 25.33 2,090,206 -0.06(-0.25%)
Feb 27, 2015 25.41 25.56 25.36 25.39 1,761,536 -0.04(-0.16%)
Feb 26, 2015 25.43 25.49 25.31 25.43 2,832,280 -0.24(-0.95%)
Feb 25, 2015 25.50 25.79 25.38 25.67 5,230,105 +0.13(+0.51%)
Feb 24, 2015 25.57 25.75 25.48 25.54 5,635,924 +0.01(+0.03%)
Feb 23, 2015 25.43 25.58 25.40 25.54 2,805,196 +0.27(+1.05%)
Feb 20, 2015 24.88 25.30 24.84 25.27 3,175,539 +0.24(+0.94%)
Feb 19, 2015 24.94 25.29 24.93 25.03 5,717,706 +0.14(+0.56%)
Feb 18, 2015 24.80 24.97 24.74 24.89 4,895,478 -0.06(-0.22%)
Feb 17, 2015 24.76 25.15 24.73 24.95 6,952,616 -0.13(-0.50%)
Feb 13, 2015 24.98 25.08 25.08 25.08 12,108,639 +0.07(+0.29%)
Feb 12, 2015 24.79 25.02 24.72 25.00 3,999,338 +0.47(+1.93%)
Feb 11, 2015 24.33 24.63 24.32 24.53 3,881,667 +0.07(+0.28%)
Feb 10, 2015 24.28 24.59 24.27 24.46 6,802,285 +0.19(+0.78%)
Feb 09, 2015 24.15 24.40 24.13 24.27 4,697,108 +0.01(+0.04%)
Feb 06, 2015 24.46 24.49 24.20 24.26 8,239,602 -0.56(-2.25%)
Feb 05, 2015 25.01 25.05 24.69 24.82 10,444,580 -0.65(-2.55%)
Feb 04, 2015 25.75 25.77 25.44 25.47 9,206,134 -0.02(-0.07%)
Feb 03, 2015 25.34 25.52 25.10 25.49 4,872,126 +0.18(+0.71%)
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.