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 (%)
Apr 30, 2012 43.73 44.03 43.69 43.90 1,810,784 +0.35(+0.80%)
Apr 27, 2012 43.42 43.69 43.21 43.55 2,092,056 +0.19(+0.44%)
Apr 26, 2012 43.30 43.57 43.00 43.36 8,290,707 -2.55(-5.55%)
Apr 25, 2012 45.46 45.95 45.41 45.91 1,612,316 +0.09(+0.20%)
Apr 24, 2012 45.63 45.98 45.56 45.82 1,063,209 +0.28(+0.61%)
Apr 23, 2012 45.64 45.65 45.15 45.54 1,528,249 -0.68(-1.47%)
Apr 20, 2012 45.97 46.35 45.93 46.22 2,440,317 +0.83(+1.83%)
Apr 19, 2012 45.37 45.52 45.13 45.39 1,103,572 +0.01(+0.02%)
Apr 18, 2012 45.41 45.50 45.27 45.38 971,497 +0.11(+0.24%)
Apr 17, 2012 44.96 45.40 44.89 45.27 1,104,432 +0.55(+1.23%)
Apr 16, 2012 44.48 44.72 44.30 44.72 1,052,016 +0.50(+1.13%)
Apr 13, 2012 44.55 44.63 44.15 44.22 1,108,693 -0.81(-1.80%)
Apr 12, 2012 44.48 45.09 44.48 45.03 2,097,027 +0.61(+1.37%)
Apr 11, 2012 44.38 44.70 44.36 44.42 3,511,233 +0.47(+1.07%)
Apr 10, 2012 44.50 44.69 43.81 43.95 2,104,003 -0.10(-0.23%)
Apr 09, 2012 44.13 44.27 43.95 44.05 1,122,087 -0.15(-0.34%)
Apr 05, 2012 44.01 44.28 44.01 44.20 1,065,220 -0.17(-0.38%)
Apr 04, 2012 44.77 44.78 44.13 44.37 1,420,118 -0.70(-1.55%)
Apr 03, 2012 45.49 45.51 44.86 45.07 1,335,671 -0.21(-0.46%)
Apr 02, 2012 44.65 45.48 44.62 45.28 1,527,772 +0.79(+1.78%)
Mar 30, 2012 44.64 44.74 44.45 44.49 1,856,652 -0.01(-0.02%)
Mar 29, 2012 44.32 44.64 44.13 44.50 3,413,427 -0.17(-0.38%)
Mar 28, 2012 45.03 45.17 44.41 44.67 3,269,014 -0.60(-1.33%)
Mar 27, 2012 45.24 45.34 45.11 45.27 2,737,792 -0.38(-0.83%)
Mar 26, 2012 45.27 45.69 45.25 45.65 1,253,545 +0.47(+1.04%)
Mar 23, 2012 45.14 45.27 43.15 45.18 1,579,612 -0.12(-0.26%)
Mar 22, 2012 45.06 45.36 45.04 45.30 2,383,687 -0.12(-0.26%)
Mar 21, 2012 45.48 45.73 45.27 45.42 2,385,774 -0.26(-0.57%)
Mar 20, 2012 45.15 45.72 45.10 45.68 1,788,226 +0.30(+0.66%)
Mar 19, 2012 45.08 45.55 45.06 45.38 871,809 +0.27(+0.60%)
Mar 16, 2012 44.89 45.14 44.84 45.11 1,090,755 +0.37(+0.83%)
Mar 15, 2012 44.73 44.87 44.54 44.74 1,170,637 -0.20(-0.45%)
Mar 14, 2012 45.20 45.32 44.88 44.94 1,253,261 -0.61(-1.34%)
Mar 13, 2012 45.15 45.58 45.15 45.55 1,504,427 +0.32(+0.71%)
Mar 12, 2012 45.16 45.43 44.97 45.23 1,402,385 +0.28(+0.62%)
Mar 09, 2012 44.95 45.19 44.88 44.95 707,800 +0.12(+0.27%)
Mar 08, 2012 44.91 45.03 44.70 44.83 825,583 +0.20(+0.45%)
Mar 07, 2012 44.50 44.71 44.37 44.63 721,161 +0.45(+1.02%)
Mar 06, 2012 44.69 44.73 44.17 44.18 1,571,631 -1.16(-2.56%)
Mar 05, 2012 45.36 45.59 45.17 45.34 1,184,199 +0.45(+1.00%)
Mar 02, 2012 44.84 45.08 44.77 44.89 1,372,829 -0.35(-0.77%)
Mar 01, 2012 45.00 45.37 44.98 45.24 1,376,730 +0.35(+0.78%)
Feb 29, 2012 44.90 45.15 44.72 44.89 1,750,198 -0.19(-0.42%)
Feb 28, 2012 44.86 45.14 44.76 45.08 1,887,201 -0.04(-0.09%)
Feb 27, 2012 44.82 45.21 44.82 45.12 1,083,570 -0.32(-0.70%)
Feb 24, 2012 45.43 45.57 45.34 45.44 1,100,944 +0.19(+0.42%)
Feb 23, 2012 45.03 45.30 44.84 45.25 1,618,728 +0.61(+1.37%)
Feb 22, 2012 44.53 44.85 44.52 44.64 1,518,895 -0.23(-0.51%)
Feb 21, 2012 44.98 45.17 44.82 44.87 1,772,401 -0.31(-0.69%)
Feb 17, 2012 45.13 45.32 45.03 45.18 1,183,433 +0.09(+0.20%)
Feb 16, 2012 45.06 45.33 45.02 45.09 2,062,768 -0.13(-0.29%)
Feb 15, 2012 45.68 45.70 45.16 45.22 2,159,752 -2.37(-4.98%)
Feb 14, 2012 47.37 47.66 47.34 47.59 1,652,695 -0.05(-0.10%)
Feb 13, 2012 47.51 47.76 47.41 47.64 1,176,649 +0.48(+1.02%)
Feb 10, 2012 46.96 47.19 46.87 47.16 1,267,670 -0.33(-0.69%)
Feb 09, 2012 47.77 47.81 47.32 47.49 2,402,321 -0.32(-0.67%)
Feb 08, 2012 47.47 47.92 47.42 47.81 999,689 +0.21(+0.44%)
Feb 07, 2012 47.27 47.73 47.12 47.60 1,192,413 +0.19(+0.40%)
Feb 06, 2012 47.31 47.63 47.22 47.41 1,570,918 -0.09(-0.19%)
Feb 03, 2012 47.29 47.74 47.17 47.50 1,569,201 +0.29(+0.61%)
Feb 02, 2012 47.19 47.36 46.97 47.21 3,415,095 -1.37(-2.82%)
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.