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 (%)
Aug 31, 2012 15.30 15.33 15.10 15.18 3,258,780 -0.07(-0.45%)
Aug 30, 2012 15.31 15.31 15.18 15.24 3,548,186 +0.00(+0.00%)
Aug 29, 2012 15.23 15.28 15.19 15.24 3,946,555 -0.07(-0.49%)
Aug 27, 2012 15.30 15.33 15.28 15.32 3,423,326 -0.02(-0.11%)
Aug 24, 2012 15.29 15.39 15.27 15.33 2,352,560 +0.09(+0.62%)
Aug 23, 2012 15.27 15.31 15.20 15.24 2,010,385 +0.04(+0.23%)
Aug 22, 2012 15.16 15.26 15.15 15.21 2,876,129 -0.02(-0.15%)
Aug 21, 2012 15.28 15.35 15.22 15.23 3,260,266 -0.05(-0.30%)
Aug 20, 2012 15.20 15.30 15.15 15.27 3,221,245 -0.06(-0.40%)
Aug 17, 2012 15.30 15.36 15.24 15.33 3,248,799 -0.14(-0.88%)
Aug 16, 2012 15.39 15.51 15.37 15.47 3,212,964 +0.04(+0.25%)
Aug 15, 2012 15.39 15.47 15.37 15.43 3,155,268 +0.09(+0.57%)
Aug 14, 2012 15.33 15.39 15.30 15.34 3,944,409 +0.06(+0.42%)
Aug 13, 2012 15.23 15.31 15.21 15.28 2,926,458 -0.02(-0.11%)
Aug 10, 2012 15.10 15.31 15.08 15.30 3,597,912 +0.11(+0.71%)
Aug 09, 2012 15.22 15.26 15.18 15.19 3,783,791 -0.12(-0.76%)
Aug 08, 2012 15.25 15.33 15.20 15.31 4,050,893 -0.01(-0.04%)
Aug 07, 2012 15.34 15.36 15.30 15.31 4,637,807 -0.01(-0.04%)
Aug 06, 2012 15.27 15.39 15.27 15.32 4,525,052 -0.03(-0.17%)
Aug 03, 2012 15.30 15.40 15.27 15.34 7,290,884 +0.36(+2.40%)
Aug 02, 2012 15.06 15.10 14.88 14.98 4,487,621 -0.02(-0.13%)
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.