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%)
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.