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%)
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.