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, 2014 26.07 26.13 25.67 25.75 17,267,754 -0.14(-0.55%)
Jul 30, 2014 26.05 26.09 25.87 25.89 9,487,441 +0.03(+0.11%)
Jul 29, 2014 26.00 26.03 25.83 25.86 10,961,287 -0.28(-1.06%)
Jul 28, 2014 26.38 26.38 26.11 26.14 4,330,578 -0.21(-0.79%)
Jul 25, 2014 26.36 26.44 26.26 26.35 4,143,565 -0.01(-0.05%)
Jul 24, 2014 26.41 26.59 26.35 26.36 3,964,404 -0.15(-0.56%)
Jul 23, 2014 26.56 26.68 26.50 26.51 7,735,966 -0.07(-0.28%)
Jul 22, 2014 26.68 26.73 26.55 26.59 4,323,635 +0.05(+0.19%)
Jul 21, 2014 26.40 26.56 26.35 26.54 3,004,626 +0.17(+0.66%)
Jul 18, 2014 26.21 26.42 26.08 26.36 6,885,476 +0.56(+2.17%)
Jul 17, 2014 26.14 26.29 25.79 25.80 7,059,651 -0.56(-2.12%)
Jul 16, 2014 26.54 26.54 26.31 26.36 4,576,046 -0.17(-0.65%)
Jul 15, 2014 26.73 26.85 26.52 26.54 4,333,094 +0.05(+0.20%)
Jul 14, 2014 26.42 26.53 26.38 26.48 3,409,111 +0.12(+0.47%)
Jul 11, 2014 26.28 26.41 26.27 26.36 1,739,859 -0.07(-0.28%)
Jul 10, 2014 26.22 26.45 26.21 26.43 2,827,362 -0.11(-0.43%)
Jul 09, 2014 26.40 26.56 26.31 26.55 7,132,691 +0.13(+0.50%)
Jul 08, 2014 26.62 26.62 26.32 26.42 4,000,872 -0.42(-1.57%)
Jul 07, 2014 26.91 27.09 26.79 26.84 5,147,435 +0.08(+0.29%)
Jul 03, 2014 26.89 26.76 26.76 26.76 5,745,689 -0.24(-0.88%)
Jul 02, 2014 26.77 27.00 26.67 27.00 7,221,463 +0.53(+2.02%)
Jul 01, 2014 26.64 26.65 26.44 26.46 2,499,575 +0.17(+0.66%)
Jun 30, 2014 26.23 26.38 26.04 26.29 4,546,716 +0.07(+0.28%)
Jun 27, 2014 26.30 26.36 26.20 26.21 3,232,144 -0.01(-0.04%)
Jun 26, 2014 26.11 26.30 26.05 26.22 5,217,231 -0.06(-0.24%)
Jun 25, 2014 26.00 26.29 26.00 26.29 6,008,559 +0.24(+0.91%)
Jun 24, 2014 26.01 26.23 26.00 26.05 4,807,900 -0.27(-1.02%)
Jun 23, 2014 26.33 26.44 26.27 26.32 6,798,548 -0.38(-1.42%)
Jun 20, 2014 26.93 26.94 26.67 26.70 11,944,615 +0.02(+0.08%)
Jun 19, 2014 26.75 26.80 26.60 26.68 6,740,370 +0.20(+0.75%)
Jun 18, 2014 26.40 26.49 26.30 26.48 5,956,858 +0.32(+1.23%)
Jun 17, 2014 26.05 26.21 26.03 26.16 2,844,150 +0.07(+0.27%)
Jun 16, 2014 26.13 26.39 26.03 26.09 6,509,267 -0.18(-0.67%)
Jun 13, 2014 26.27 26.32 26.13 26.26 8,692,907 +0.07(+0.27%)
Jun 12, 2014 26.43 26.44 26.08 26.19 7,472,958 -0.06(-0.24%)
Jun 11, 2014 25.86 26.42 25.86 26.26 17,033,782 +0.50(+1.95%)
Jun 10, 2014 25.58 25.80 25.58 25.75 13,964,655 -0.02(-0.08%)
Jun 06, 2014 25.51 25.82 25.50 25.77 7,815,432 +0.22(+0.86%)
Jun 05, 2014 25.62 25.71 25.47 25.56 15,007,814 -0.14(-0.56%)
Jun 04, 2014 25.79 25.86 25.63 25.70 8,711,917 -0.04(-0.15%)
Jun 03, 2014 25.94 25.96 25.59 25.74 14,470,683 -0.22(-0.83%)
Jun 02, 2014 25.73 26.03 25.70 25.96 10,114,192 +0.41(+1.62%)
May 30, 2014 25.47 25.65 25.33 25.54 7,920,077 +0.32(+1.28%)
May 29, 2014 25.51 25.53 25.16 25.22 9,649,584 +0.05(+0.18%)
May 28, 2014 25.22 25.36 25.05 25.17 11,305,426 -0.31(-1.24%)
May 27, 2014 25.13 25.50 25.04 25.49 19,480,502 -0.08(-0.32%)
May 23, 2014 25.60 25.57 25.57 25.57 37,724,920 +0.07(+0.29%)
May 22, 2014 25.85 26.06 25.38 25.50 18,692,810 -0.57(-2.17%)
May 21, 2014 26.31 26.62 25.77 26.06 29,120,262 +0.52(+2.04%)
May 20, 2014 25.51 25.71 25.21 25.54 34,328,188 +0.55(+2.21%)
May 19, 2014 25.24 25.77 24.69 24.99 80,340,672 -3.41(-12.01%)
May 16, 2014 28.58 28.72 28.18 28.40 25,403,332 -0.08(-0.30%)
May 15, 2014 27.83 28.52 27.76 28.48 17,544,084 +0.79(+2.85%)
May 14, 2014 27.66 27.82 27.50 27.70 15,211,607 -0.02(-0.09%)
May 13, 2014 27.98 28.01 27.18 27.72 17,844,556 +0.17(+0.63%)
May 12, 2014 27.61 27.67 27.44 27.55 8,053,178 +0.22(+0.82%)
May 09, 2014 27.63 27.64 25.75 27.32 42,402,592 -0.53(-1.90%)
May 08, 2014 28.01 28.23 27.78 27.86 18,696,392 +0.15(+0.54%)
May 07, 2014 27.82 27.90 27.67 27.71 19,870,438 -0.28(-1.01%)
May 06, 2014 28.14 28.16 27.90 27.99 19,825,180 -0.27(-0.94%)
May 05, 2014 28.17 28.47 28.07 28.25 16,191,747 -0.41(-1.42%)
May 02, 2014 28.57 28.85 28.56 28.66 27,933,296 -0.02(-0.09%)
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.