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 30, 2012 13.92 14.01 13.91 13.97 5,689,416 +0.11(+0.80%)
Apr 27, 2012 13.82 13.91 13.75 13.86 6,573,162 +0.06(+0.44%)
Apr 26, 2012 13.78 13.87 13.69 13.80 26,049,094 -0.81(-5.55%)
Apr 25, 2012 14.47 14.62 14.45 14.61 5,065,837 +0.03(+0.20%)
Apr 24, 2012 14.52 14.64 14.50 14.58 3,340,563 +0.09(+0.61%)
Apr 23, 2012 14.53 14.53 14.37 14.49 4,801,701 -0.22(-1.47%)
Apr 20, 2012 14.63 14.75 14.62 14.71 7,667,385 +0.26(+1.83%)
Apr 19, 2012 14.44 14.49 14.36 14.45 3,467,382 +0.00(+0.02%)
Apr 18, 2012 14.45 14.48 14.41 14.44 3,052,407 +0.03(+0.24%)
Apr 17, 2012 14.31 14.45 14.29 14.41 3,470,084 +0.18(+1.23%)
Apr 16, 2012 14.16 14.23 14.10 14.23 3,305,395 +0.16(+1.13%)
Apr 13, 2012 14.18 14.20 14.05 14.07 3,483,472 -0.26(-1.80%)
Apr 12, 2012 14.16 14.35 14.16 14.33 6,588,781 +0.19(+1.37%)
Apr 11, 2012 14.12 14.23 14.12 14.14 11,032,164 +0.15(+1.07%)
Apr 10, 2012 14.16 14.22 13.94 13.99 6,610,699 -0.03(-0.23%)
Apr 09, 2012 14.05 14.09 13.99 14.02 3,525,555 -0.05(-0.34%)
Apr 05, 2012 14.01 14.09 14.01 14.07 3,346,881 -0.05(-0.38%)
Apr 04, 2012 14.25 14.25 14.05 14.12 4,461,958 -0.22(-1.55%)
Apr 03, 2012 14.48 14.48 14.28 14.34 4,196,628 -0.07(-0.46%)
Apr 02, 2012 14.21 14.47 14.20 14.41 4,800,203 +0.25(+1.78%)
Mar 30, 2012 14.21 14.24 14.15 14.16 5,833,531 -0.00(-0.02%)
Mar 29, 2012 14.11 14.21 14.05 14.16 10,724,861 -0.05(-0.38%)
Mar 28, 2012 14.33 14.38 14.13 14.22 10,271,121 -0.19(-1.33%)
Mar 27, 2012 14.40 14.43 14.36 14.41 8,602,041 -0.12(-0.83%)
Mar 26, 2012 14.41 14.54 14.40 14.53 3,938,591 +0.15(+1.04%)
Mar 23, 2012 14.37 14.41 13.73 14.38 4,963,082 -0.04(-0.26%)
Mar 22, 2012 14.34 14.44 14.33 14.42 7,489,456 -0.04(-0.26%)
Mar 21, 2012 14.47 14.55 14.41 14.46 7,496,013 -0.08(-0.57%)
Mar 20, 2012 14.37 14.55 14.35 14.54 5,618,539 +0.10(+0.66%)
Mar 19, 2012 14.35 14.50 14.34 14.44 2,739,191 +0.09(+0.60%)
Mar 16, 2012 14.29 14.37 14.27 14.36 3,427,111 +0.12(+0.83%)
Mar 15, 2012 14.24 14.28 14.18 14.24 3,678,098 -0.06(-0.45%)
Mar 14, 2012 14.39 14.42 14.28 14.30 3,937,699 -0.19(-1.34%)
Mar 13, 2012 14.37 14.51 14.37 14.50 4,726,853 +0.10(+0.71%)
Mar 12, 2012 14.37 14.46 14.31 14.40 4,406,241 +0.09(+0.62%)
Mar 09, 2012 14.31 14.38 14.28 14.31 2,223,881 +0.04(+0.27%)
Mar 08, 2012 14.29 14.33 14.23 14.27 2,593,951 +0.06(+0.45%)
Mar 07, 2012 14.16 14.23 14.12 14.20 2,265,861 +0.14(+1.02%)
Mar 06, 2012 14.22 14.24 14.06 14.06 4,938,006 -0.37(-2.56%)
Mar 05, 2012 14.44 14.51 14.38 14.43 3,720,709 +0.14(+1.00%)
Mar 02, 2012 14.27 14.35 14.25 14.29 4,313,377 -0.11(-0.77%)
Mar 01, 2012 14.32 14.44 14.32 14.40 4,325,634 +0.11(+0.78%)
Feb 29, 2012 14.29 14.37 14.23 14.29 5,499,057 -0.06(-0.42%)
Feb 28, 2012 14.28 14.37 14.25 14.35 5,929,515 -0.01(-0.09%)
Feb 27, 2012 14.27 14.39 14.27 14.36 3,404,536 -0.10(-0.70%)
Feb 24, 2012 14.46 14.50 14.43 14.46 3,459,125 +0.06(+0.42%)
Feb 23, 2012 14.33 14.42 14.27 14.40 5,085,983 +0.19(+1.37%)
Feb 22, 2012 14.17 14.27 14.17 14.21 4,772,311 -0.07(-0.51%)
Feb 21, 2012 14.32 14.38 14.27 14.28 5,568,818 -0.10(-0.69%)
Feb 17, 2012 14.36 14.42 14.33 14.38 3,718,302 +0.03(+0.20%)
Feb 16, 2012 14.34 14.43 14.33 14.35 6,481,140 -0.04(-0.29%)
Feb 15, 2012 14.54 14.54 14.37 14.39 6,785,860 -0.13(-0.92%)
Feb 14, 2012 14.46 14.55 14.45 14.53 5,414,569 -0.02(-0.11%)
Feb 13, 2012 14.50 14.58 14.47 14.54 3,854,944 +0.15(+1.02%)
Feb 10, 2012 14.33 14.40 14.31 14.39 4,153,148 -0.10(-0.69%)
Feb 09, 2012 14.58 14.59 14.44 14.50 7,870,498 -0.10(-0.67%)
Feb 08, 2012 14.49 14.63 14.47 14.59 3,275,187 +0.06(+0.44%)
Feb 07, 2012 14.43 14.57 14.38 14.53 3,906,590 +0.06(+0.40%)
Feb 06, 2012 14.44 14.54 14.41 14.47 5,146,651 -0.03(-0.19%)
Feb 03, 2012 14.43 14.57 14.40 14.50 5,141,025 +0.09(+0.61%)
Feb 02, 2012 14.40 14.46 14.34 14.41 11,188,554 -0.42(-2.82%)
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.