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 31, 2014 26.02 26.21 25.91 26.14 7,001,745 +0.12(+0.47%)
Oct 30, 2014 25.81 26.05 25.80 26.02 3,623,686 +0.38(+1.50%)
Oct 29, 2014 25.65 25.86 25.53 25.64 4,030,706 +0.04(+0.14%)
Oct 28, 2014 25.48 25.78 25.46 25.60 6,072,089 +0.24(+0.95%)
Oct 27, 2014 25.17 25.41 25.13 25.36 3,287,995 +0.23(+0.91%)
Oct 24, 2014 24.81 25.20 24.79 25.13 6,546,697 +0.28(+1.11%)
Oct 23, 2014 24.75 25.06 24.71 24.86 3,326,184 +0.20(+0.83%)
Oct 22, 2014 24.70 24.95 24.65 24.65 5,305,933 -0.08(-0.32%)
Oct 21, 2014 24.31 24.77 24.30 24.73 8,064,582 +0.38(+1.55%)
Oct 20, 2014 24.05 24.40 24.02 24.35 5,671,006 +0.05(+0.21%)
Oct 17, 2014 24.09 24.35 24.07 24.30 11,643,157 +0.09(+0.37%)
Oct 16, 2014 23.82 24.49 23.79 24.21 10,837,269 -0.30(-1.24%)
Oct 15, 2014 24.56 24.72 24.07 24.52 12,173,747 -0.50(-2.01%)
Oct 14, 2014 24.95 25.25 24.93 25.02 7,470,584 +0.13(+0.53%)
Oct 13, 2014 25.13 25.21 24.87 24.89 8,670,196 +0.37(+1.51%)
Oct 10, 2014 24.18 24.83 24.14 24.52 15,713,459 +0.45(+1.88%)
Oct 09, 2014 24.60 24.67 24.07 24.07 7,446,369 -0.81(-3.27%)
Oct 08, 2014 24.46 24.96 24.44 24.88 3,629,123 +0.14(+0.56%)
Oct 07, 2014 24.97 25.01 24.73 24.74 3,657,071 -0.34(-1.36%)
Oct 06, 2014 25.26 25.32 24.87 25.08 2,697,132 +0.05(+0.20%)
Oct 03, 2014 24.91 25.07 24.87 25.03 2,851,721 +0.20(+0.81%)
Oct 02, 2014 25.15 25.18 24.70 24.83 4,708,645 -0.45(-1.77%)
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.