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 27, 2015 25.41 25.56 25.36 25.39 1,761,536 -0.04(-0.16%)
Feb 26, 2015 25.43 25.49 25.31 25.43 2,832,280 -0.24(-0.95%)
Feb 25, 2015 25.50 25.79 25.38 25.67 5,230,105 +0.13(+0.51%)
Feb 24, 2015 25.57 25.75 25.48 25.54 5,635,924 +0.01(+0.03%)
Feb 23, 2015 25.43 25.58 25.40 25.54 2,805,196 +0.27(+1.05%)
Feb 20, 2015 24.88 25.30 24.84 25.27 3,175,539 +0.24(+0.94%)
Feb 19, 2015 24.94 25.29 24.93 25.03 5,717,706 +0.14(+0.56%)
Feb 18, 2015 24.80 24.97 24.74 24.89 4,895,478 -0.06(-0.22%)
Feb 17, 2015 24.76 25.15 24.73 24.95 6,952,616 -0.13(-0.50%)
Feb 13, 2015 24.98 25.08 25.08 25.08 12,108,639 +0.07(+0.29%)
Feb 12, 2015 24.79 25.02 24.72 25.00 3,999,338 +0.47(+1.93%)
Feb 11, 2015 24.33 24.63 24.32 24.53 3,881,667 +0.07(+0.28%)
Feb 10, 2015 24.28 24.59 24.27 24.46 6,802,285 +0.19(+0.78%)
Feb 09, 2015 24.15 24.40 24.13 24.27 4,697,108 +0.01(+0.04%)
Feb 06, 2015 24.46 24.49 24.20 24.26 8,239,602 -0.56(-2.25%)
Feb 05, 2015 25.01 25.05 24.69 24.82 10,444,580 -0.65(-2.55%)
Feb 04, 2015 25.75 25.77 25.44 25.47 9,206,134 -0.02(-0.07%)
Feb 03, 2015 25.34 25.52 25.10 25.49 4,872,126 +0.18(+0.71%)
Feb 02, 2015 25.56 25.57 25.02 25.31 5,358,879 -0.15(-0.61%)
Jan 30, 2015 25.74 25.78 25.43 25.46 4,785,434 -0.30(-1.18%)
Jan 29, 2015 25.85 25.88 25.56 25.77 5,090,938 +0.32(+1.24%)
Jan 28, 2015 25.77 25.84 25.39 25.45 3,528,636 -0.32(-1.22%)
Jan 27, 2015 25.63 25.89 25.54 25.77 13,469,483 +0.47(+1.87%)
Jan 26, 2015 25.46 25.48 25.26 25.29 8,433,709 -0.04(-0.17%)
Jan 23, 2015 25.45 25.58 25.29 25.34 4,413,166 +0.02(+0.08%)
Jan 22, 2015 25.14 25.35 25.10 25.32 4,286,168 -0.16(-0.62%)
Jan 21, 2015 25.57 25.59 25.32 25.47 4,913,130 -0.25(-0.99%)
Jan 20, 2015 25.71 25.82 25.52 25.73 3,945,201 -0.10(-0.37%)
Jan 16, 2015 25.48 25.85 25.43 25.82 3,158,566 +0.27(+1.05%)
Jan 15, 2015 25.54 25.76 25.35 25.56 4,013,771 +0.01(+0.06%)
Jan 14, 2015 25.37 25.65 25.29 25.54 4,166,170 +0.18(+0.71%)
Jan 13, 2015 25.67 25.76 25.16 25.36 3,583,635 -0.01(-0.04%)
Jan 12, 2015 25.36 25.48 25.12 25.37 4,635,226 +0.48(+1.94%)
Jan 09, 2015 24.97 25.04 24.83 24.89 5,213,539 +0.13(+0.54%)
Jan 08, 2015 24.57 24.91 24.55 24.76 6,015,499 +0.35(+1.44%)
Jan 07, 2015 24.34 24.47 24.18 24.40 4,234,461 -0.03(-0.10%)
Jan 06, 2015 24.80 24.93 24.24 24.43 6,968,873 -0.61(-2.43%)
Jan 05, 2015 25.20 25.21 24.86 25.04 4,152,680 -0.19(-0.77%)
Jan 02, 2015 25.47 25.53 25.20 25.23 2,225,088 +0.01(+0.03%)
Dec 31, 2014 25.46 25.23 25.23 25.23 3,084,076 -0.11(-0.44%)
Dec 30, 2014 25.36 25.46 25.27 25.34 1,864,208 -0.03(-0.10%)
Dec 29, 2014 25.33 25.48 25.29 25.36 3,673,473 -0.05(-0.21%)
Dec 26, 2014 25.34 25.52 25.34 25.42 1,226,708 +0.17(+0.67%)
Dec 24, 2014 25.26 25.25 25.25 25.25 4,524,278 +0.09(+0.37%)
Dec 23, 2014 25.56 25.59 25.00 25.15 4,172,698 -0.68(-2.65%)
Dec 22, 2014 26.06 26.07 25.71 25.84 2,969,429 +0.14(+0.56%)
Dec 19, 2014 25.49 25.83 25.38 25.70 4,151,263 -0.15(-0.58%)
Dec 18, 2014 25.48 25.86 25.39 25.85 3,356,506 +0.69(+2.74%)
Dec 17, 2014 24.96 25.29 24.91 25.16 6,210,214 +0.23(+0.91%)
Dec 16, 2014 25.01 25.45 24.93 24.93 4,350,165 -0.06(-0.26%)
Dec 15, 2014 25.24 25.43 24.85 25.00 7,848,306 -0.74(-2.87%)
Dec 12, 2014 26.21 26.30 25.72 25.73 5,339,123 -0.65(-2.45%)
Dec 11, 2014 26.43 26.58 26.34 26.38 9,381,986 -0.01(-0.04%)
Dec 10, 2014 26.20 26.76 26.15 26.39 21,713,408 +0.57(+2.22%)
Dec 09, 2014 25.89 25.90 25.60 25.82 2,778,187 -0.39(-1.49%)
Dec 08, 2014 26.39 26.50 26.15 26.21 2,386,805 -0.22(-0.81%)
Dec 05, 2014 26.65 26.65 26.34 26.42 2,961,990 -0.08(-0.30%)
Dec 04, 2014 26.48 26.66 26.44 26.50 3,457,186 +0.04(+0.16%)
Dec 03, 2014 26.29 26.51 26.20 26.46 6,096,312 +0.43(+1.67%)
Dec 02, 2014 26.25 26.35 26.01 26.02 6,218,213 -0.47(-1.79%)
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.