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, 2014 27.84 28.02 27.65 27.96 26,732,748 +0.69(+2.52%)
Apr 29, 2014 27.67 27.86 27.26 27.28 34,348,676 +0.04(+0.13%)
Apr 28, 2014 28.19 28.27 26.13 27.24 74,501,872 +2.95(+12.16%)
Apr 25, 2014 24.25 24.29 24.01 24.29 5,594,531 -0.12(-0.51%)
Apr 24, 2014 24.99 25.01 24.37 24.41 20,070,700 +0.44(+1.81%)
Apr 23, 2014 24.06 24.08 23.83 23.98 6,615,345 +0.33(+1.38%)
Apr 22, 2014 23.98 24.17 23.54 23.65 19,705,104 -0.79(-3.24%)
Apr 21, 2014 23.91 24.64 23.58 24.44 31,981,146 +1.98(+8.84%)
Apr 17, 2014 22.51 22.46 22.46 22.46 5,845,192 -0.01(-0.06%)
Apr 16, 2014 22.28 22.48 22.18 22.47 5,367,821 +0.36(+1.62%)
Apr 15, 2014 22.16 22.21 21.86 22.12 4,471,798 +0.02(+0.11%)
Apr 14, 2014 22.23 22.23 21.94 22.09 4,734,617 -0.05(-0.24%)
Apr 11, 2014 22.20 22.39 22.12 22.15 4,435,372 -0.37(-1.63%)
Apr 10, 2014 22.86 22.93 22.50 22.51 4,743,167 -0.29(-1.27%)
Apr 09, 2014 22.56 22.81 22.49 22.80 6,473,257 +0.34(+1.51%)
Apr 08, 2014 22.58 22.62 22.46 22.46 5,785,253 -0.19(-0.86%)
Apr 07, 2014 22.69 22.82 22.53 22.66 6,142,551 -0.13(-0.57%)
Apr 04, 2014 22.97 23.09 22.71 22.79 3,779,906 -0.22(-0.95%)
Apr 03, 2014 23.16 23.18 22.93 23.01 2,555,777 -0.23(-0.99%)
Apr 02, 2014 23.25 23.34 23.17 23.24 2,574,974 +0.11(+0.47%)
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.