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, 2013 18.06 18.32 18.03 18.18 4,752,477 -0.24(-1.33%)
Oct 30, 2013 18.43 18.48 18.30 18.42 5,724,515 +0.09(+0.51%)
Oct 29, 2013 18.35 18.42 18.29 18.33 1,955,992 -0.05(-0.30%)
Oct 28, 2013 18.24 18.44 18.22 18.38 4,306,639 +0.25(+1.37%)
Oct 25, 2013 18.07 18.14 18.02 18.14 3,492,142 +0.26(+1.46%)
Oct 24, 2013 17.96 18.01 17.88 17.88 4,267,773 -0.04(-0.21%)
Oct 23, 2013 17.86 17.95 17.86 17.91 2,629,700 +0.07(+0.39%)
Oct 22, 2013 17.70 17.88 17.70 17.84 1,788,550 +0.20(+1.11%)
Oct 21, 2013 17.65 17.69 17.61 17.65 1,726,944 +0.07(+0.39%)
Oct 18, 2013 17.56 17.61 17.54 17.58 1,795,311 -0.04(-0.25%)
Oct 17, 2013 17.59 17.66 17.52 17.62 2,701,800 +0.26(+1.51%)
Oct 16, 2013 17.33 17.39 17.29 17.36 2,948,475 -0.05(-0.28%)
Oct 15, 2013 17.57 17.58 17.39 17.41 3,397,407 -0.21(-1.19%)
Oct 14, 2013 17.52 17.64 17.49 17.62 2,247,927 +0.10(+0.55%)
Oct 11, 2013 17.41 17.57 17.37 17.52 4,543,168 +0.20(+1.15%)
Oct 10, 2013 17.19 17.34 17.19 17.33 3,485,951 +0.23(+1.33%)
Oct 09, 2013 17.19 17.20 17.07 17.10 4,690,921 -0.27(-1.54%)
Oct 08, 2013 17.47 17.55 17.36 17.37 4,690,197 -0.26(-1.46%)
Oct 07, 2013 17.51 17.66 17.51 17.62 4,803,173 -0.02(-0.14%)
Oct 04, 2013 17.69 17.72 17.61 17.65 3,158,470 -0.19(-1.04%)
Oct 03, 2013 17.92 17.94 17.77 17.83 2,988,632 -0.09(-0.50%)
Oct 02, 2013 17.86 17.92 17.79 17.92 2,983,209 +0.07(+0.39%)
Oct 01, 2013 17.91 17.97 17.80 17.86 3,758,037 -0.00(-0.02%)
Sep 30, 2013 17.83 17.94 17.81 17.86 4,240,715 +0.05(+0.31%)
Sep 27, 2013 17.77 17.85 17.75 17.80 3,371,900 -0.08(-0.44%)
Sep 26, 2013 17.76 17.88 17.76 17.88 3,061,895 +0.17(+0.97%)
Sep 25, 2013 17.79 17.79 17.69 17.71 2,552,724 -0.03(-0.16%)
Sep 24, 2013 17.75 17.79 17.71 17.74 2,899,007 -0.03(-0.19%)
Sep 23, 2013 17.80 17.81 17.68 17.77 3,049,461 -0.09(-0.52%)
Sep 20, 2013 17.96 18.00 17.85 17.87 2,874,023 +0.04(+0.25%)
Sep 19, 2013 18.00 18.00 17.80 17.82 3,471,098 -0.09(-0.50%)
Sep 18, 2013 17.67 17.93 17.61 17.91 3,949,891 +0.28(+1.58%)
Sep 17, 2013 17.66 17.74 17.60 17.63 4,249,613 -0.01(-0.08%)
Sep 16, 2013 17.81 17.75 17.62 17.65 5,179,720 +0.23(+1.30%)
Sep 13, 2013 17.34 17.45 17.30 17.42 3,863,961 +0.03(+0.16%)
Sep 12, 2013 17.38 17.47 17.38 17.39 5,618,403 +0.02(+0.12%)
Sep 11, 2013 17.07 18.00 17.06 17.37 8,590,260 +0.32(+1.90%)
Sep 10, 2013 16.92 17.06 16.92 17.05 4,002,584 +0.13(+0.77%)
Sep 09, 2013 16.81 16.93 16.79 16.92 2,961,095 +0.11(+0.63%)
Sep 06, 2013 16.85 16.87 16.69 16.81 5,752,716 -0.09(-0.51%)
Sep 05, 2013 16.90 16.94 16.84 16.90 4,091,302 -0.11(-0.67%)
Sep 04, 2013 16.84 17.02 16.83 17.01 3,092,323 +0.17(+1.02%)
Sep 03, 2013 16.96 16.99 16.81 16.84 4,005,317 -0.09(-0.51%)
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.