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 (%)
Feb 28, 2014 24.12 24.32 23.91 23.97 10,557,590 -0.22(-0.91%)
Feb 27, 2014 24.08 24.27 24.06 24.19 6,296,480 +0.21(+0.86%)
Feb 26, 2014 24.02 24.05 23.91 23.98 8,997,228 +0.00(+0.02%)
Feb 25, 2014 24.23 24.24 23.94 23.98 8,423,080 -0.09(-0.38%)
Feb 24, 2014 23.78 24.19 23.56 24.07 6,447,864 +0.51(+2.16%)
Feb 21, 2014 23.69 23.84 23.53 23.56 4,121,615 -0.00(-0.01%)
Feb 20, 2014 23.49 23.59 23.37 23.57 12,704,388 +0.30(+1.28%)
Feb 19, 2014 23.37 23.55 23.24 23.27 10,360,451 -0.17(-0.71%)
Feb 18, 2014 23.39 23.51 23.34 23.44 21,640,170 +0.26(+1.11%)
Feb 14, 2014 23.37 23.18 23.18 23.18 35,163,904 -0.04(-0.19%)
Feb 13, 2014 22.94 23.23 22.92 23.22 5,863,059 +0.42(+1.86%)
Feb 12, 2014 22.67 22.85 22.67 22.80 3,743,106 +0.29(+1.28%)
Feb 11, 2014 22.22 22.58 22.21 22.51 4,755,964 +0.36(+1.63%)
Feb 10, 2014 22.01 22.18 21.96 22.15 4,714,001 +0.22(+1.02%)
Feb 07, 2014 21.64 21.93 21.57 21.93 5,211,180 +0.40(+1.85%)
Feb 06, 2014 21.37 21.55 21.24 21.53 9,647,268 -0.31(-1.42%)
Feb 05, 2014 21.74 21.89 21.62 21.84 6,458,061 +0.18(+0.83%)
Feb 04, 2014 21.57 21.70 21.52 21.66 3,321,527 +0.08(+0.38%)
Feb 03, 2014 21.86 21.89 21.55 21.58 5,437,230 -0.26(-1.20%)
Jan 31, 2014 21.72 21.92 21.65 21.84 4,130,246 -0.19(-0.84%)
Jan 30, 2014 21.96 22.05 21.87 22.02 5,036,559 +0.20(+0.91%)
Jan 29, 2014 21.80 21.94 21.75 21.82 3,312,522 -0.22(-0.98%)
Jan 28, 2014 21.85 22.09 21.84 22.04 6,438,922 +0.14(+0.64%)
Jan 27, 2014 22.12 22.14 21.84 21.90 10,339,450 -0.18(-0.83%)
Jan 24, 2014 22.37 22.37 21.98 22.08 20,654,552 -0.55(-2.45%)
Jan 23, 2014 22.51 22.64 22.43 22.64 7,949,648 +0.15(+0.66%)
Jan 22, 2014 22.32 22.52 22.32 22.49 8,266,437 +0.13(+0.60%)
Jan 21, 2014 22.35 22.45 22.25 22.35 14,968,813 +0.44(+1.99%)
Jan 17, 2014 21.91 21.92 21.92 21.92 12,226,297 +0.05(+0.22%)
Jan 16, 2014 21.71 21.88 21.69 21.87 5,893,688 +0.22(+1.02%)
Jan 15, 2014 21.38 21.68 21.49 21.65 7,183,102 +0.27(+1.25%)
Jan 14, 2014 21.06 21.44 21.03 21.38 11,494,519 +0.88(+4.28%)
Jan 13, 2014 20.57 20.70 20.48 20.50 4,652,808 -0.30(-1.42%)
Jan 10, 2014 20.56 20.84 20.56 20.80 7,363,367 +0.38(+1.87%)
Jan 09, 2014 20.30 20.43 20.18 20.42 4,983,645 +0.29(+1.45%)
Jan 08, 2014 20.09 20.23 20.06 20.12 6,562,110 +0.00(+0.02%)
Jan 07, 2014 20.10 20.17 20.05 20.12 4,030,618 -0.13(-0.65%)
Jan 06, 2014 20.26 20.35 20.21 20.25 2,726,322 +0.01(+0.05%)
Jan 03, 2014 20.22 20.32 20.21 20.24 2,677,325 +0.10(+0.49%)
Jan 02, 2014 20.14 20.15 20.07 20.14 2,945,727 -0.28(-1.35%)
Dec 31, 2013 20.34 20.42 20.42 20.42 3,617,932 -0.04(-0.22%)
Dec 30, 2013 20.42 20.52 20.29 20.46 5,868,712 +0.08(+0.40%)
Dec 27, 2013 20.43 20.46 20.34 20.38 3,390,510 +0.05(+0.25%)
Dec 26, 2013 20.27 20.33 20.22 20.33 2,069,185 +0.10(+0.51%)
Dec 24, 2013 20.27 20.34 20.20 20.22 2,007,042 +0.09(+0.43%)
Dec 23, 2013 20.24 20.24 20.13 20.14 5,471,571 +0.08(+0.41%)
Dec 20, 2013 20.33 20.36 20.05 20.06 13,134,944 -0.20(-0.98%)
Dec 19, 2013 20.38 20.39 20.14 20.26 15,319,963 +0.02(+0.10%)
Dec 18, 2013 20.02 20.23 19.90 20.23 13,853,377 +0.42(+2.14%)
Dec 17, 2013 19.90 19.91 19.69 19.81 8,374,984 +0.00(+0.02%)
Dec 16, 2013 19.82 19.89 19.75 19.81 6,289,703 +0.09(+0.47%)
Dec 13, 2013 19.70 19.74 19.63 19.72 5,038,676 +0.30(+1.52%)
Dec 12, 2013 19.41 19.48 19.30 19.42 5,162,369 +0.06(+0.30%)
Dec 11, 2013 19.61 19.62 19.34 19.36 3,350,963 -0.16(-0.81%)
Dec 10, 2013 19.44 19.56 19.43 19.52 3,480,257 +0.01(+0.05%)
Dec 09, 2013 19.51 19.56 19.46 19.51 6,683,081 -0.13(-0.68%)
Dec 06, 2013 19.55 19.67 19.47 19.64 4,514,831 +0.31(+1.60%)
Dec 05, 2013 19.51 19.59 19.31 19.33 12,799,365 -0.18(-0.90%)
Dec 04, 2013 19.54 19.64 19.40 19.51 5,980,568 -0.21(-1.08%)
Dec 03, 2013 19.78 19.91 19.65 19.72 11,562,396 +0.01(+0.07%)
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.