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 31, 2013 17.01 17.26 17.01 17.14 5,651,976 +0.13(+0.74%)
Jul 30, 2013 17.12 17.14 16.95 17.01 2,762,987 -0.07(-0.40%)
Jul 29, 2013 17.01 17.12 16.97 17.08 3,249,341 +0.00(+0.00%)
Jul 26, 2013 16.98 17.10 16.85 17.08 3,607,615 -0.06(-0.37%)
Jul 25, 2013 16.95 17.15 16.95 17.14 4,675,182 +0.06(+0.38%)
Jul 24, 2013 17.17 17.17 17.00 17.08 5,486,745 -0.10(-0.61%)
Jul 23, 2013 17.01 17.18 16.99 17.18 7,192,353 +0.12(+0.69%)
Jul 22, 2013 16.96 17.07 16.92 17.07 3,616,613 +0.17(+1.02%)
Jul 19, 2013 16.87 16.94 16.83 16.89 4,514,870 -0.08(-0.50%)
Jul 18, 2013 16.96 17.02 16.93 16.98 5,377,282 +0.13(+0.78%)
Jul 17, 2013 16.92 16.98 16.84 16.85 5,098,099 +0.04(+0.26%)
Jul 16, 2013 16.71 16.81 16.67 16.80 4,123,675 +0.08(+0.51%)
Jul 15, 2013 16.63 16.76 16.57 16.72 4,035,883 -0.03(-0.20%)
Jul 12, 2013 16.72 16.76 16.64 16.75 2,647,727 +0.04(+0.26%)
Jul 11, 2013 16.69 16.72 16.56 16.71 4,581,645 +0.17(+1.04%)
Jul 10, 2013 16.46 16.56 16.43 16.54 4,051,963 +0.13(+0.78%)
Jul 09, 2013 16.42 16.48 16.39 16.41 3,976,515 -0.03(-0.16%)
Jul 08, 2013 16.35 16.45 16.32 16.43 5,103,050 +0.20(+1.25%)
Jul 05, 2013 16.30 16.34 16.14 16.23 3,505,117 +0.05(+0.33%)
Jul 03, 2013 16.13 16.22 16.05 16.18 4,210,245 -0.01(-0.06%)
Jul 02, 2013 16.20 16.29 16.11 16.19 4,617,940 +0.01(+0.08%)
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.