Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.08	25.08	24.66	24.89	5,755,866	-0.50(-1.96%)
May 28, 2015	25.41	25.41	25.28	25.39	6,277,398	+0.06(+0.22%)
May 27, 2015	25.09	25.35	25.07	25.33	2,643,149	+0.39(+1.58%)
May 26, 2015	25.11	25.20	24.82	24.94	5,844,744	-0.65(-2.55%)
May 22, 2015	25.68	25.59	25.59	25.59	3,797,227	-0.15(-0.59%)
May 21, 2015	25.72	25.75	25.52	25.74	3,850,589	+0.49(+1.96%)
May 20, 2015	25.18	25.37	25.17	25.25	2,361,255	-0.04(-0.17%)
May 19, 2015	25.18	25.39	25.16	25.29	2,542,446	-0.04(-0.15%)
May 18, 2015	25.35	25.43	25.31	25.33	1,809,558	-0.20(-0.79%)
May 15, 2015	25.41	25.54	25.30	25.53	3,442,048	-0.30(-1.16%)
May 14, 2015	25.76	25.89	25.62	25.83	2,289,026	+0.28(+1.08%)
May 13, 2015	25.52	25.64	25.39	25.55	3,366,142	+0.12(+0.48%)
May 12, 2015	25.41	25.63	25.37	25.43	2,627,441	-0.42(-1.62%)
May 11, 2015	26.00	26.04	25.85	25.85	3,397,397	+0.09(+0.34%)
May 08, 2015	25.67	25.89	25.65	25.76	4,783,955	+0.97(+3.92%)
May 07, 2015	24.80	24.88	24.60	24.79	2,452,777	-0.03(-0.12%)
May 06, 2015	24.88	24.91	24.70	24.82	1,934,205	+0.01(+0.03%)
May 05, 2015	25.04	25.08	24.78	24.81	3,502,602	-0.43(-1.71%)
May 04, 2015	25.33	25.40	25.24	25.24	2,469,866	+0.23(+0.93%)

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.