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 (%)
Aug 30, 2013 17.00 17.02 16.89 16.92 3,457,445 -0.15(-0.87%)
Aug 29, 2013 17.06 17.19 17.06 17.07 3,879,047 -0.18(-1.02%)
Aug 28, 2013 17.12 17.31 17.11 17.25 4,654,934 -0.02(-0.10%)
Aug 27, 2013 17.37 17.42 17.24 17.26 3,238,636 -0.09(-0.53%)
Aug 26, 2013 17.47 17.49 17.36 17.36 2,235,063 -0.07(-0.39%)
Aug 23, 2013 17.35 17.45 17.32 17.43 2,816,692 +0.08(+0.46%)
Aug 22, 2013 17.26 17.37 17.25 17.35 3,073,055 +0.17(+1.00%)
Aug 21, 2013 17.30 17.32 17.14 17.17 3,719,346 -0.13(-0.76%)
Aug 20, 2013 17.24 17.33 17.22 17.30 4,078,833 +0.17(+0.96%)
Aug 19, 2013 17.17 17.26 17.13 17.14 5,790,805 -0.05(-0.30%)
Aug 16, 2013 17.16 17.22 17.07 17.19 6,661,223 +0.10(+0.56%)
Aug 15, 2013 16.91 17.15 16.91 17.10 11,853,916 -0.18(-1.04%)
Aug 14, 2013 17.40 17.45 17.25 17.27 5,080,275 -0.10(-0.55%)
Aug 13, 2013 17.33 17.39 17.23 17.37 4,807,402 +0.14(+0.80%)
Aug 12, 2013 17.11 17.24 17.09 17.23 5,484,297 +0.08(+0.49%)
Aug 09, 2013 16.92 17.15 16.92 17.15 4,229,382 +0.09(+0.55%)
Aug 08, 2013 16.95 17.07 16.88 17.05 6,279,055 +0.12(+0.72%)
Aug 07, 2013 16.97 17.06 16.87 16.93 5,561,334 -0.14(-0.81%)
Aug 06, 2013 17.05 17.10 17.00 17.07 3,864,013 -0.03(-0.16%)
Aug 05, 2013 17.12 17.15 17.05 17.10 3,768,694 -0.20(-1.15%)
Aug 02, 2013 17.18 17.34 17.18 17.30 3,890,543 +0.13(+0.75%)
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.