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 29, 2011 14.88 14.96 14.85 14.93 6,780,017 -0.02(-0.14%)
Apr 28, 2011 14.96 15.00 14.81 14.96 9,158,409 -0.52(-3.33%)
Apr 27, 2011 15.33 15.50 15.29 15.47 8,228,376 +0.30(+1.96%)
Apr 26, 2011 15.04 15.18 15.01 15.17 4,291,557 +0.22(+1.50%)
Apr 25, 2011 14.92 14.96 14.90 14.95 2,372,398 -0.02(-0.10%)
Apr 21, 2011 15.05 15.08 14.93 14.96 5,054,212 +0.05(+0.36%)
Apr 20, 2011 14.96 14.98 14.87 14.91 4,915,521 +0.28(+1.90%)
Apr 19, 2011 14.57 14.64 14.53 14.63 2,263,050 +0.12(+0.85%)
Apr 18, 2011 14.59 14.59 14.39 14.51 3,088,034 -0.28(-1.88%)
Apr 15, 2011 14.79 14.84 14.75 14.79 2,806,203 +0.10(+0.69%)
Apr 14, 2011 14.65 14.72 14.63 14.69 3,952,884 -0.01(-0.10%)
Apr 13, 2011 14.70 14.76 14.66 14.70 7,089,315 +0.11(+0.78%)
Apr 12, 2011 14.69 14.69 14.56 14.59 6,466,282 +0.00(+0.00%)
Apr 11, 2011 14.58 14.67 14.56 14.59 4,031,486 +0.12(+0.85%)
Apr 08, 2011 14.55 14.55 14.43 14.46 3,053,054 +0.09(+0.65%)
Apr 07, 2011 14.41 14.48 14.34 14.37 4,649,772 +0.02(+0.15%)
Apr 06, 2011 14.33 14.40 14.32 14.35 3,886,043 +0.13(+0.89%)
Apr 05, 2011 14.12 14.23 14.11 14.22 2,980,951 +0.17(+1.19%)
Apr 04, 2011 14.08 14.09 14.02 14.06 2,484,449 +0.09(+0.64%)
Apr 01, 2011 13.88 14.00 13.83 13.97 3,087,367 +0.14(+1.04%)
Mar 31, 2011 13.97 14.00 13.81 13.82 3,752,428 -0.14(-0.99%)
Mar 30, 2011 13.96 13.96 13.95 13.96 3,945,710 +0.19(+1.42%)
Mar 29, 2011 13.68 13.81 13.67 13.77 6,059,073 +0.03(+0.20%)
Mar 28, 2011 13.88 13.92 13.73 13.74 6,387,286 -0.09(-0.65%)
Mar 25, 2011 13.79 13.90 13.76 13.83 2,590,538 -0.01(-0.07%)
Mar 24, 2011 13.77 13.87 13.74 13.84 2,605,016 -0.01(-0.11%)
Mar 23, 2011 13.82 13.86 13.75 13.85 5,437,885 -0.15(-1.07%)
Mar 22, 2011 14.07 14.09 13.97 14.00 3,007,527 +0.00(+0.02%)
Mar 21, 2011 13.95 14.03 13.95 14.00 2,837,673 +0.22(+1.57%)
Mar 18, 2011 13.82 13.86 13.77 13.78 6,720,300 +0.00(+0.00%)
Mar 17, 2011 13.68 13.83 13.68 13.78 7,393,218 +0.19(+1.37%)
Mar 16, 2011 13.70 13.76 13.48 13.60 14,887,841 -0.29(-2.07%)
Mar 15, 2011 13.85 13.95 13.85 13.89 7,906,526 -0.29(-2.07%)
Mar 14, 2011 14.20 14.20 14.09 14.18 5,972,229 -0.12(-0.84%)
Mar 11, 2011 14.19 14.36 14.16 14.30 3,371,197 -0.05(-0.33%)
Mar 10, 2011 14.37 14.43 14.33 14.35 3,944,136 -0.11(-0.79%)
Mar 09, 2011 14.48 14.50 14.42 14.46 4,330,024 +0.08(+0.58%)
Mar 08, 2011 14.37 14.43 14.32 14.38 3,100,853 -0.10(-0.66%)
Mar 07, 2011 14.64 14.65 14.45 14.47 2,939,868 -0.16(-1.09%)
Mar 04, 2011 14.65 14.70 14.51 14.63 2,511,405 +0.10(+0.66%)
Mar 03, 2011 14.49 14.57 14.46 14.54 2,454,864 -0.00(-0.02%)
Mar 02, 2011 14.43 14.54 14.43 14.54 3,314,562 +0.02(+0.17%)
Mar 01, 2011 14.62 14.69 14.50 14.52 4,589,524 -0.22(-1.51%)
Feb 28, 2011 14.60 14.74 14.59 14.74 3,527,157 +0.32(+2.25%)
Feb 25, 2011 14.30 14.43 14.23 14.41 3,248,125 +0.05(+0.38%)
Feb 24, 2011 14.29 14.37 14.23 14.36 4,931,981 -0.10(-0.66%)
Feb 23, 2011 14.52 14.59 14.44 14.46 3,418,533 -0.04(-0.31%)
Feb 22, 2011 14.57 14.68 14.48 14.50 3,653,135 -0.30(-2.03%)
Feb 18, 2011 14.76 14.81 14.70 14.80 2,461,731 +0.05(+0.32%)
Feb 17, 2011 14.65 14.76 14.63 14.75 2,476,355 +0.01(+0.10%)
Feb 16, 2011 14.63 14.76 14.61 14.74 4,119,204 +0.10(+0.68%)
Feb 15, 2011 14.55 14.65 14.53 14.64 2,600,448 +0.14(+0.97%)
Feb 14, 2011 14.49 14.52 14.42 14.50 2,179,222 -0.03(-0.21%)
Feb 11, 2011 14.51 14.59 14.48 14.53 2,856,628 -0.11(-0.76%)
Feb 10, 2011 14.53 14.70 14.51 14.64 4,310,419 +0.01(+0.08%)
Feb 09, 2011 14.60 14.70 14.59 14.63 5,309,528 +0.07(+0.51%)
Feb 08, 2011 14.46 14.63 14.43 14.55 13,789,857 +0.16(+1.15%)
Feb 07, 2011 14.26 14.39 14.25 14.39 3,708,852 +0.13(+0.92%)
Feb 04, 2011 14.22 14.25 14.15 14.25 3,887,177 -0.11(-0.79%)
Feb 03, 2011 14.42 14.47 14.31 14.37 7,290,439 +0.07(+0.48%)
Feb 02, 2011 14.32 14.35 14.26 14.30 3,527,137 +0.10(+0.68%)
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.