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 (%)
Oct 31, 2012 15.21 15.21 15.04 15.05 2,686,158 -0.07(-0.45%)
Oct 26, 2012 15.16 15.12 15.12 15.12 4,491,586 -0.03(-0.19%)
Oct 25, 2012 15.27 15.27 15.11 15.15 3,144,199 +0.20(+1.32%)
Oct 24, 2012 15.09 15.10 14.94 14.95 2,657,793 -0.06(-0.43%)
Oct 23, 2012 15.05 15.06 14.97 15.01 2,555,893 -0.25(-1.62%)
Oct 19, 2012 15.43 15.43 15.25 15.26 2,429,224 -0.19(-1.22%)
Oct 18, 2012 15.41 15.51 15.40 15.45 4,357,655 +0.10(+0.63%)
Oct 17, 2012 15.33 15.38 15.31 15.35 3,195,824 +0.02(+0.13%)
Oct 16, 2012 15.24 15.34 15.22 15.33 3,293,802 +0.26(+1.74%)
Oct 15, 2012 15.03 15.09 14.99 15.07 2,173,455 +0.11(+0.72%)
Oct 12, 2012 14.97 15.01 14.92 14.96 3,065,982 +0.10(+0.68%)
Oct 11, 2012 14.96 15.00 14.86 14.86 2,672,925 -0.01(-0.07%)
Oct 10, 2012 14.97 14.97 14.85 14.87 4,638,389 -0.11(-0.71%)
Oct 09, 2012 15.04 15.08 14.96 14.98 5,430,848 -0.21(-1.41%)
Oct 08, 2012 15.32 15.22 15.11 15.19 7,816,722 -0.13(-0.85%)
Oct 05, 2012 15.37 15.38 15.30 15.32 5,670,963 -0.06(-0.36%)
Oct 04, 2012 15.28 15.39 15.25 15.38 4,033,800 +0.17(+1.09%)
Oct 03, 2012 15.21 15.24 15.18 15.21 8,740,541 -0.11(-0.70%)
Oct 02, 2012 15.19 15.33 15.14 15.32 11,140,706 -0.08(-0.51%)
Oct 01, 2012 15.17 15.42 15.15 15.40 10,356,510 -0.13(-0.81%)
Sep 28, 2012 15.54 15.57 15.47 15.52 5,674,182 -0.16(-1.03%)
Sep 27, 2012 15.67 15.70 15.57 15.69 2,299,995 +0.16(+1.04%)
Sep 26, 2012 15.53 15.55 15.47 15.52 3,305,367 -0.05(-0.31%)
Sep 25, 2012 15.65 15.73 15.56 15.57 3,282,153 -0.06(-0.37%)
Sep 24, 2012 15.60 15.64 15.54 15.63 2,365,451 +0.07(+0.48%)
Sep 21, 2012 15.54 15.59 15.51 15.56 4,960,458 +0.00(+0.00%)
Sep 20, 2012 15.49 15.58 15.45 15.56 3,152,789 -0.05(-0.31%)
Sep 19, 2012 15.44 15.64 15.43 15.60 6,083,154 +0.22(+1.41%)
Sep 18, 2012 15.30 15.41 15.30 15.39 2,137,123 +0.16(+1.07%)
Sep 17, 2012 15.21 15.26 15.21 15.22 3,486,464 -0.01(-0.04%)
Sep 14, 2012 15.19 15.29 15.19 15.23 3,810,134 -0.12(-0.80%)
Sep 13, 2012 15.22 15.42 15.20 15.35 3,090,126 +0.15(+0.98%)
Sep 12, 2012 15.20 15.25 15.15 15.21 3,464,601 +0.00(+0.00%)
Sep 11, 2012 15.16 15.24 15.14 15.21 3,133,072 +0.11(+0.71%)
Sep 10, 2012 15.07 15.16 15.04 15.10 8,257,556 -0.08(-0.51%)
Sep 07, 2012 15.13 15.24 15.13 15.18 7,109,097 -0.06(-0.43%)
Sep 06, 2012 15.06 15.27 15.06 15.24 3,361,650 +0.14(+0.90%)
Sep 05, 2012 15.15 15.17 15.07 15.10 2,264,307 +0.07(+0.50%)
Sep 04, 2012 15.03 15.09 14.95 15.03 3,957,568 -0.15(-0.96%)
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.