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 (%)
Jul 29, 2011 14.54 14.77 14.50 14.54 6,233,531 -0.21(-1.44%)
Jul 28, 2011 14.68 14.80 14.64 14.75 7,637,830 +0.12(+0.84%)
Jul 27, 2011 14.93 14.94 14.63 14.63 4,913,389 -0.32(-2.16%)
Jul 26, 2011 14.97 15.05 14.91 14.95 3,972,022 +0.08(+0.54%)
Jul 25, 2011 14.86 14.97 14.83 14.87 4,656,405 -0.01(-0.10%)
Jul 22, 2011 14.90 14.92 14.87 14.89 6,415,183 -0.24(-1.60%)
Jul 21, 2011 15.22 15.24 15.08 15.13 14,415,106 +0.31(+2.08%)
Jul 20, 2011 14.50 14.93 14.49 14.82 7,590,808 +0.22(+1.48%)
Jul 19, 2011 14.65 14.70 14.55 14.60 7,549,165 +0.00(+0.00%)
Jul 18, 2011 14.69 14.71 14.48 14.60 6,194,240 -0.32(-2.15%)
Jul 15, 2011 14.84 14.97 14.83 14.93 5,928,210 +0.06(+0.38%)
Jul 14, 2011 14.91 14.99 14.83 14.87 3,271,608 -0.01(-0.08%)
Jul 13, 2011 14.74 14.95 14.73 14.88 4,906,293 +0.09(+0.63%)
Jul 12, 2011 14.72 14.90 14.72 14.79 3,902,916 -0.09(-0.62%)
Jul 11, 2011 14.87 14.90 14.78 14.88 4,292,828 -0.22(-1.45%)
Jul 08, 2011 15.08 15.18 15.04 15.10 2,802,222 -0.05(-0.36%)
Jul 07, 2011 15.16 15.24 15.12 15.15 2,929,812 +0.06(+0.40%)
Jul 06, 2011 15.09 15.14 15.05 15.09 5,225,734 -0.22(-1.41%)
Jul 05, 2011 15.26 15.34 15.23 15.31 6,285,381 +0.19(+1.25%)
Jul 01, 2011 14.96 15.14 14.94 15.12 2,815,829 +0.11(+0.76%)
Jun 30, 2011 14.82 15.03 14.82 15.01 7,974,411 +0.17(+1.15%)
Jun 29, 2011 14.86 14.93 14.79 14.84 6,735,601 +0.17(+1.16%)
Jun 28, 2011 14.56 14.69 14.54 14.66 4,225,573 +0.11(+0.76%)
Jun 27, 2011 14.44 14.61 14.44 14.55 3,374,490 -0.13(-0.90%)
Jun 24, 2011 14.73 14.76 14.59 14.69 4,084,110 +0.03(+0.22%)
Jun 23, 2011 14.56 14.67 14.46 14.65 6,489,297 -0.09(-0.61%)
Jun 22, 2011 14.70 14.87 14.69 14.74 4,238,559 +0.01(+0.04%)
Jun 21, 2011 14.72 14.79 14.71 14.74 6,008,521 -0.03(-0.20%)
Jun 20, 2011 14.77 14.80 14.75 14.77 3,154,752 +0.00(+0.00%)
Jun 17, 2011 14.81 14.83 14.73 14.77 3,559,428 +0.10(+0.69%)
Jun 16, 2011 14.65 14.75 14.60 14.66 5,137,172 -0.31(-2.08%)
Jun 15, 2011 15.11 15.16 14.95 14.98 4,010,052 -0.42(-2.73%)
Jun 14, 2011 15.38 15.47 15.36 15.40 3,103,666 +0.26(+1.70%)
Jun 13, 2011 15.14 15.20 15.11 15.14 2,999,032 +0.07(+0.46%)
Jun 10, 2011 15.31 15.32 15.05 15.07 5,158,966 -0.50(-3.20%)
Jun 09, 2011 15.57 15.64 15.53 15.57 2,661,810 +0.08(+0.54%)
Jun 08, 2011 15.64 15.67 15.46 15.48 4,997,474 -0.14(-0.88%)
Jun 07, 2011 15.63 15.73 15.61 15.62 3,825,081 +0.21(+1.34%)
Jun 06, 2011 15.49 15.51 15.40 15.41 3,401,670 +0.06(+0.37%)
Jun 03, 2011 15.27 15.39 15.26 15.36 2,694,882 +0.15(+0.97%)
May 24, 2011 15.17 15.24 15.13 15.21 3,100,827 +0.07(+0.49%)
May 23, 2011 15.20 15.21 15.09 15.14 3,902,299 -0.32(-2.06%)
May 20, 2011 15.52 15.55 15.42 15.45 2,431,155 -0.13(-0.83%)
May 19, 2011 15.48 15.59 15.45 15.58 3,288,604 +0.09(+0.58%)
May 18, 2011 15.40 15.55 15.38 15.49 3,317,799 +0.06(+0.39%)
May 17, 2011 15.41 15.46 15.33 15.43 4,337,034 -0.03(-0.19%)
May 16, 2011 15.44 15.58 15.43 15.46 2,982,926 -0.06(-0.41%)
May 13, 2011 15.61 15.63 15.44 15.53 3,102,118 -0.10(-0.61%)
May 12, 2011 15.50 15.65 15.46 15.62 7,498,219 +0.07(+0.44%)
May 11, 2011 15.47 15.56 15.42 15.55 7,244,919 +0.15(+0.99%)
May 10, 2011 15.35 15.43 15.31 15.40 3,268,425 +0.14(+0.94%)
May 09, 2011 15.15 15.28 15.13 15.26 3,274,954 +0.10(+0.69%)
May 06, 2011 15.23 15.30 15.10 15.15 3,968,129 +0.03(+0.20%)
May 05, 2011 15.16 15.27 15.06 15.12 3,866,397 -0.13(-0.83%)
May 04, 2011 15.33 15.36 15.19 15.25 4,954,416 +0.14(+0.95%)
May 03, 2011 15.10 15.22 15.09 15.10 3,728,985 +0.02(+0.14%)
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.