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 (%)
May 31, 2013 51.78 51.92 51.25 51.25 2,125,731 -0.91(-1.74%)
May 30, 2013 52.12 52.37 52.06 52.16 1,327,917 -0.12(-0.23%)
May 29, 2013 52.43 52.55 52.14 52.28 1,322,176 -0.73(-1.38%)
May 28, 2013 53.20 53.45 52.89 53.01 1,621,851 +0.84(+1.61%)
May 24, 2013 51.69 52.27 51.60 52.17 1,324,055 +0.09(+0.17%)
May 23, 2013 52.35 52.21 51.49 52.08 1,637,097 -0.27(-0.52%)
May 22, 2013 51.98 52.72 51.94 52.35 3,134,952 +0.64(+1.24%)
May 21, 2013 51.12 51.79 51.00 51.71 1,774,081 +0.21(+0.41%)
May 20, 2013 51.52 51.77 51.42 51.50 2,994,134 -0.06(-0.12%)
May 17, 2013 51.39 51.69 51.33 51.56 2,737,021 -0.27(-0.52%)
May 16, 2013 51.83 52.11 51.74 51.83 1,348,683 +0.08(+0.15%)
May 15, 2013 51.39 51.81 51.32 51.75 2,424,721 +0.39(+0.76%)
May 13, 2013 51.15 51.43 51.06 51.36 1,080,680 -0.18(-0.35%)
May 10, 2013 51.31 51.55 51.18 51.54 1,159,786 -0.04(-0.08%)
May 09, 2013 51.48 51.75 51.40 51.58 883,169 -0.09(-0.17%)
May 08, 2013 51.48 51.81 51.47 51.67 1,610,667 +0.25(+0.49%)
May 07, 2013 51.40 51.48 51.11 51.42 1,314,496 -0.20(-0.39%)
May 06, 2013 51.91 51.91 51.54 51.62 1,096,800 -0.41(-0.79%)
May 03, 2013 52.09 52.15 51.43 52.03 1,637,936 +0.60(+1.17%)
May 02, 2013 51.34 51.55 51.26 51.43 1,097,531 -0.16(-0.31%)
May 01, 2013 51.96 52.05 51.53 51.59 1,171,161 -0.33(-0.64%)
Apr 30, 2013 52.08 52.15 51.78 51.92 1,048,925 -0.25(-0.48%)
Apr 29, 2013 51.95 52.24 51.90 52.17 1,392,685 +0.62(+1.20%)
Apr 26, 2013 51.12 51.62 51.12 51.55 1,491,003 +0.43(+0.84%)
Apr 25, 2013 51.10 51.48 51.00 51.12 2,700,760 -0.33(-0.64%)
Apr 24, 2013 51.86 51.89 51.43 51.45 2,188,219 -0.49(-0.94%)
Apr 23, 2013 51.57 51.94 51.46 51.94 1,907,123 +0.65(+1.27%)
Apr 22, 2013 51.38 51.57 51.08 51.29 1,899,312 +0.07(+0.14%)
Apr 19, 2013 51.05 51.27 50.96 51.22 1,383,127 +0.16(+0.31%)
Apr 18, 2013 51.33 51.37 50.94 51.06 2,168,074 +0.26(+0.51%)
Apr 17, 2013 50.52 50.85 50.21 50.80 4,007,874 -0.32(-0.63%)
Apr 16, 2013 50.89 51.16 50.74 51.12 1,347,850 +0.25(+0.49%)
Apr 15, 2013 51.04 51.39 50.87 50.87 2,412,260 -0.45(-0.88%)
Apr 12, 2013 50.98 51.34 50.90 51.32 2,070,715 +0.15(+0.29%)
Apr 11, 2013 50.75 51.34 50.70 51.17 2,114,926 +0.17(+0.33%)
Apr 10, 2013 50.80 51.13 50.71 51.00 2,466,081 +0.42(+0.83%)
Apr 09, 2013 50.66 50.77 50.38 50.58 2,375,638 +0.06(+0.12%)
Apr 08, 2013 50.54 50.63 50.31 50.52 2,992,202 +0.09(+0.18%)
Apr 05, 2013 50.12 50.47 50.02 50.43 2,841,367 +0.30(+0.60%)
Apr 04, 2013 49.50 50.22 49.44 50.13 1,553,251 +0.22(+0.44%)
Apr 03, 2013 50.44 50.52 49.83 49.91 1,667,189 -0.43(-0.85%)
Apr 02, 2013 50.40 50.69 50.22 50.34 2,664,256 +0.23(+0.46%)
Apr 01, 2013 49.81 50.24 49.74 50.11 1,814,282 +0.13(+0.26%)
Mar 28, 2013 49.51 50.12 49.47 49.98 3,303,946 +0.76(+1.54%)
Mar 27, 2013 48.94 49.31 48.82 49.22 1,671,214 -0.19(-0.38%)
Mar 26, 2013 49.47 49.57 49.28 49.41 2,777,579 -0.21(-0.42%)
Mar 25, 2013 49.25 49.72 49.14 49.62 3,511,891 +0.47(+0.96%)
Mar 22, 2013 48.83 49.62 48.76 49.15 5,023,921 +1.20(+2.50%)
Mar 21, 2013 47.28 47.99 46.94 47.95 5,382,957 +1.77(+3.83%)
Mar 20, 2013 46.54 46.69 46.07 46.18 1,728,485 -0.18(-0.39%)
Mar 19, 2013 46.46 46.67 46.21 46.36 1,676,840 +0.18(+0.39%)
Mar 18, 2013 46.08 46.43 46.01 46.18 1,458,706 -0.28(-0.60%)
Mar 15, 2013 46.49 46.62 46.30 46.46 1,061,080 -0.06(-0.13%)
Mar 14, 2013 45.96 46.56 45.79 46.52 1,877,550 +0.67(+1.46%)
Mar 13, 2013 45.66 45.97 45.61 45.85 1,375,784 -0.05(-0.11%)
Mar 12, 2013 45.70 45.93 45.63 45.90 2,194,341 +0.36(+0.79%)
Mar 11, 2013 45.45 45.57 45.35 45.54 2,107,753 -0.11(-0.24%)
Mar 08, 2013 45.26 45.73 45.26 45.65 2,237,042 -0.15(-0.33%)
Mar 07, 2013 45.67 45.90 45.67 45.80 1,250,110 +0.06(+0.13%)
Mar 06, 2013 45.95 46.05 45.65 45.74 1,486,522 -0.28(-0.61%)
Mar 05, 2013 45.98 46.22 45.96 46.02 1,230,672 +0.33(+0.72%)
Mar 04, 2013 45.35 45.75 45.30 45.69 1,220,453 +0.24(+0.53%)
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.