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 29, 2010 14.46 14.56 14.44 14.56 5,409,166 +0.01(+0.06%)
Oct 28, 2010 14.46 14.55 14.38 14.55 6,728,012 -0.12(-0.83%)
Oct 27, 2010 14.87 14.92 14.64 14.67 5,196,994 -0.35(-2.31%)
Oct 25, 2010 15.01 15.09 14.97 15.01 5,511,454 -0.02(-0.13%)
Oct 22, 2010 14.87 15.07 14.85 15.03 4,492,641 +0.00(+0.02%)
Oct 21, 2010 15.08 15.10 14.90 15.03 3,936,352 -0.19(-1.25%)
Oct 20, 2010 15.02 15.26 15.01 15.22 3,592,463 +0.29(+1.97%)
Oct 19, 2010 15.03 15.12 14.85 14.93 4,446,484 -0.50(-3.27%)
Oct 18, 2010 15.35 15.43 15.33 15.43 2,282,474 +0.09(+0.58%)
Oct 15, 2010 15.41 15.42 15.23 15.34 3,042,826 -0.02(-0.13%)
Oct 14, 2010 15.33 15.41 15.31 15.36 3,764,229 +0.11(+0.70%)
Oct 13, 2010 15.25 15.31 15.21 15.26 3,264,653 +0.08(+0.55%)
Oct 12, 2010 15.08 15.19 15.00 15.17 3,969,012 +0.07(+0.50%)
Oct 11, 2010 15.15 15.17 15.06 15.10 1,807,862 +0.03(+0.19%)
Oct 08, 2010 15.07 15.09 14.97 15.07 2,210,410 +0.10(+0.66%)
Oct 07, 2010 15.06 15.07 14.94 14.97 2,923,596 +0.12(+0.80%)
Oct 06, 2010 14.75 14.87 14.75 14.85 2,645,670 -0.05(-0.31%)
Oct 05, 2010 14.81 14.95 14.80 14.90 1,733 +0.21(+1.45%)
Oct 04, 2010 14.68 14.75 14.64 14.69 2,881,779 -0.02(-0.16%)
Oct 01, 2010 14.71 14.79 14.65 14.71 4,434,129 +0.08(+0.57%)
Sep 30, 2010 14.86 14.92 14.62 14.62 5,240,298 -0.15(-1.02%)
Sep 29, 2010 14.80 14.84 14.73 14.77 3,436,148 -0.23(-1.54%)
Sep 28, 2010 14.96 15.05 14.84 15.01 4,260,498 -0.01(-0.04%)
Sep 27, 2010 15.05 15.06 14.95 15.01 2,242,932 -0.19(-1.23%)
Sep 24, 2010 15.13 15.22 15.11 15.20 2,054,213 +0.28(+1.90%)
Sep 23, 2010 14.87 15.02 14.85 14.92 3,881,507 -0.19(-1.26%)
Sep 22, 2010 15.11 15.20 15.07 15.11 2,691,241 +0.01(+0.04%)
Sep 21, 2010 15.03 15.16 15.01 15.10 3,769,054 +0.02(+0.11%)
Sep 20, 2010 14.95 15.10 14.94 15.08 3,281,872 +0.07(+0.46%)
Sep 17, 2010 15.01 15.14 14.98 15.01 2,772,111 -0.10(-0.67%)
Sep 15, 2010 14.98 15.13 14.95 15.11 3,265,370 -0.02(-0.15%)
Sep 14, 2010 15.05 15.18 15.01 15.14 3,355,143 +0.18(+1.23%)
Sep 13, 2010 15.01 15.01 14.89 14.95 3,418,651 +0.02(+0.12%)
Sep 10, 2010 14.99 15.00 14.92 14.94 2,952,662 +0.10(+0.68%)
Sep 09, 2010 14.86 14.89 14.80 14.84 2,487,923 +0.04(+0.29%)
Sep 08, 2010 14.87 14.97 14.78 14.79 4,045,705 +0.08(+0.53%)
Sep 07, 2010 14.75 14.77 14.69 14.71 3,036,211 -0.07(-0.45%)
Sep 03, 2010 14.77 14.79 14.69 14.78 2,290,662 +0.20(+1.38%)
Sep 02, 2010 14.52 14.59 14.51 14.58 1,589,079 +0.01(+0.10%)
Sep 01, 2010 14.60 14.66 14.52 14.56 3,598,620 +0.29(+2.06%)
Aug 31, 2010 14.27 14.36 14.22 14.27 2,080 -0.06(-0.40%)
Aug 30, 2010 14.42 14.48 14.32 14.33 3,138,738 -0.16(-1.12%)
Aug 27, 2010 14.48 14.54 14.30 14.49 2,862,837 +0.13(+0.88%)
Aug 26, 2010 14.41 14.45 14.31 14.36 3,099,914 -0.09(-0.64%)
Aug 25, 2010 14.33 14.48 14.27 14.45 2,974,045 +0.10(+0.68%)
Aug 24, 2010 14.41 14.45 14.30 14.36 4,585,666 -0.34(-2.32%)
Aug 23, 2010 14.72 14.83 14.70 14.70 2,981,100 +0.12(+0.83%)
Aug 20, 2010 14.53 14.60 14.48 14.58 3,071,919 -0.07(-0.49%)
Aug 19, 2010 14.77 14.78 14.58 14.65 3,571,846 -0.17(-1.13%)
Aug 18, 2010 14.88 14.91 14.77 14.81 3,523,338 -0.10(-0.66%)
Aug 17, 2010 14.94 14.97 14.83 14.91 3,577,198 -0.03(-0.21%)
Aug 16, 2010 14.82 15.00 14.80 14.94 3,046,119 +0.12(+0.82%)
Aug 13, 2010 14.82 14.90 14.79 14.82 3,308,903 +0.02(+0.14%)
Aug 12, 2010 14.80 14.86 14.77 14.80 5,582,585 +0.04(+0.25%)
Aug 11, 2010 14.92 14.93 14.76 14.77 5,089,874 -0.64(-4.16%)
Aug 10, 2010 15.23 15.44 15.12 15.41 346 +0.23(+1.52%)
Aug 09, 2010 15.16 15.22 15.12 15.18 3,821,646 +0.09(+0.59%)
Aug 06, 2010 15.09 15.14 14.95 15.09 5,281,095 +0.09(+0.60%)
Aug 05, 2010 14.88 15.00 14.87 15.00 6,277,484 +0.17(+1.15%)
Aug 04, 2010 14.88 14.96 14.77 14.83 7,417,784 -0.05(-0.31%)
Aug 03, 2010 14.78 14.90 14.76 14.87 7,391,588 +0.16(+1.08%)
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.