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 (%)
Jun 29, 2012 14.31 14.34 14.20 14.24 12,228,947 +0.11(+0.81%)
Jun 28, 2012 13.94 14.13 13.84 14.13 8,036,255 +0.20(+1.46%)
Jun 27, 2012 13.87 13.93 13.78 13.92 3,891,782 +0.11(+0.81%)
Jun 26, 2012 13.70 13.83 13.66 13.81 5,518,361 +0.22(+1.62%)
Jun 25, 2012 13.69 13.69 13.58 13.59 2,745,821 -0.19(-1.41%)
Jun 22, 2012 13.80 13.81 13.71 13.79 2,545,800 +0.10(+0.72%)
Jun 21, 2012 13.84 13.89 13.68 13.69 4,936,837 -0.15(-1.08%)
Jun 20, 2012 13.83 13.92 13.76 13.84 5,335,992 +0.01(+0.07%)
Jun 19, 2012 13.67 13.84 13.64 13.83 7,048,745 +0.41(+3.06%)
Jun 18, 2012 13.25 13.42 13.23 13.42 2,843,910 +0.12(+0.89%)
Jun 15, 2012 13.31 13.35 13.27 13.30 3,600,372 -0.09(-0.64%)
Jun 14, 2012 13.36 13.43 13.32 13.39 3,063,322 +0.10(+0.72%)
Jun 13, 2012 13.27 13.36 13.18 13.29 4,776,110 +0.03(+0.24%)
Jun 12, 2012 13.14 13.27 13.07 13.26 2,972,045 +0.20(+1.51%)
Jun 11, 2012 13.31 13.31 13.06 13.06 3,997,302 -0.08(-0.61%)
Jun 08, 2012 13.01 13.15 13.00 13.14 3,561,729 +0.10(+0.73%)
Jun 07, 2012 13.20 13.20 13.04 13.05 3,705,530 +0.03(+0.22%)
Jun 06, 2012 12.84 13.02 12.83 13.02 3,082,809 +0.28(+2.17%)
Jun 05, 2012 12.66 12.76 12.64 12.74 3,326,713 -0.01(-0.08%)
Jun 04, 2012 12.73 12.78 12.68 12.75 2,447,061 -0.01(-0.05%)
Jun 01, 2012 12.73 12.79 12.64 12.76 4,465,967 -0.11(-0.82%)
May 31, 2012 12.91 12.94 12.78 12.86 3,766,227 +0.01(+0.05%)
May 30, 2012 12.92 12.95 12.85 12.86 4,510,325 -0.23(-1.75%)
May 29, 2012 13.15 13.16 13.04 13.08 2,799,548 -0.04(-0.29%)
May 25, 2012 13.06 13.16 13.06 13.12 2,420,668 +0.02(+0.12%)
May 24, 2012 13.11 13.19 13.04 13.11 3,086,764 +0.04(+0.29%)
May 23, 2012 13.15 13.16 12.97 13.07 4,103,485 -0.18(-1.35%)
May 22, 2012 13.27 13.36 13.21 13.25 4,393,611 -0.19(-1.40%)
May 21, 2012 13.29 13.44 13.28 13.43 4,381,084 +0.24(+1.81%)
May 18, 2012 13.25 13.27 13.13 13.20 4,100,352 -0.06(-0.46%)
May 17, 2012 13.33 13.39 13.26 13.26 9,264,213 -0.19(-1.42%)
May 16, 2012 13.42 13.49 13.38 13.45 7,579,900 -0.04(-0.33%)
May 15, 2012 13.52 13.59 13.47 13.49 3,322,946 -0.15(-1.10%)
May 14, 2012 13.63 13.72 13.59 13.64 2,985,223 -0.19(-1.36%)
May 11, 2012 13.74 13.89 13.73 13.83 2,866,067 +0.04(+0.25%)
May 10, 2012 13.87 13.89 13.77 13.79 3,388,044 -0.03(-0.23%)
May 09, 2012 13.73 13.90 13.67 13.83 4,683,199 -0.18(-1.25%)
May 08, 2012 14.04 14.05 13.87 14.00 3,930,152 +0.01(+0.07%)
May 07, 2012 13.92 14.01 13.90 13.99 4,425,225 +0.02(+0.14%)
May 04, 2012 14.13 14.17 13.95 13.97 3,506,468 -0.16(-1.13%)
May 03, 2012 14.06 14.16 14.01 14.13 5,077,295 +0.10(+0.70%)
May 02, 2012 13.95 14.04 13.91 14.03 4,986,873 -0.06(-0.45%)
May 01, 2012 14.04 14.14 14.02 14.10 5,421,523 +0.12(+0.89%)
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%)
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.