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, 2014 78.70 79.21 78.15 79.05 9,456,999 +1.94(+2.52%)
Apr 29, 2014 78.23 78.74 77.05 77.11 12,151,217 +0.10(+0.13%)
Apr 28, 2014 79.69 79.90 73.85 77.01 26,355,844 +8.35(+12.16%)
Apr 25, 2014 68.54 68.66 67.86 68.66 1,979,126 -0.35(-0.51%)
Apr 24, 2014 70.64 70.71 68.89 69.01 7,100,228 +1.23(+1.81%)
Apr 23, 2014 68.00 68.07 67.36 67.78 2,340,250 +0.92(+1.38%)
Apr 22, 2014 67.80 68.33 66.55 66.86 6,970,894 -2.24(-3.24%)
Apr 21, 2014 67.58 69.65 66.66 69.10 11,313,677 +5.61(+8.84%)
Apr 17, 2014 63.64 63.49 63.49 63.49 2,067,800 -0.04(-0.06%)
Apr 16, 2014 62.98 63.55 62.69 63.53 1,898,925 +1.01(+1.62%)
Apr 15, 2014 62.65 62.78 61.80 62.52 1,581,947 +0.07(+0.11%)
Apr 14, 2014 62.83 62.85 62.02 62.45 1,674,922 -0.15(-0.24%)
Apr 11, 2014 62.76 63.30 62.54 62.60 1,569,061 -1.04(-1.63%)
Apr 10, 2014 64.63 64.81 63.59 63.64 1,677,947 -0.82(-1.27%)
Apr 09, 2014 63.76 64.47 63.58 64.46 2,289,985 +0.96(+1.51%)
Apr 08, 2014 63.82 63.95 63.50 63.50 2,046,596 -0.55(-0.86%)
Apr 07, 2014 64.13 64.50 63.69 64.05 2,172,994 -0.37(-0.57%)
Apr 04, 2014 64.94 65.26 64.19 64.42 1,337,183 -0.62(-0.95%)
Apr 03, 2014 65.46 65.52 64.81 65.04 904,134 -0.65(-0.99%)
Apr 02, 2014 65.71 65.98 65.49 65.69 910,925 +0.31(+0.47%)
Apr 01, 2014 65.23 65.49 65.02 65.38 966,646 +0.50(+0.77%)
Mar 31, 2014 65.01 65.10 64.60 64.88 1,384,225 -0.32(-0.49%)
Mar 28, 2014 65.42 65.91 65.10 65.20 1,398,599 +0.23(+0.35%)
Mar 27, 2014 64.82 65.12 64.58 64.97 935,978 +0.59(+0.92%)
Mar 26, 2014 65.01 65.30 64.38 64.38 1,322,356 -0.30(-0.46%)
Mar 25, 2014 64.49 64.80 64.14 64.68 1,981,864 +0.77(+1.20%)
Mar 24, 2014 64.49 64.60 63.57 63.91 1,812,541 -0.23(-0.36%)
Mar 21, 2014 65.06 65.27 64.14 64.14 3,702,377 -0.71(-1.09%)
Mar 20, 2014 64.83 65.16 64.71 64.85 1,517,533 -0.90(-1.37%)
Mar 19, 2014 66.35 66.55 65.34 65.75 1,278,162 -0.42(-0.63%)
Mar 18, 2014 66.00 66.29 65.66 66.17 1,912,789 +0.27(+0.41%)
Mar 17, 2014 65.63 66.22 65.63 65.90 1,686,494 +0.60(+0.92%)
Mar 14, 2014 64.95 65.57 64.94 65.30 3,541,349 +0.03(+0.05%)
Mar 13, 2014 66.69 66.87 65.08 65.27 2,801,349 -1.40(-2.10%)
Mar 12, 2014 65.92 66.72 65.91 66.67 1,752,516 -0.04(-0.06%)
Mar 11, 2014 66.52 66.92 66.43 66.71 1,349,263 +0.07(+0.11%)
Mar 10, 2014 66.21 66.64 66.21 66.64 1,290,581 -0.30(-0.45%)
Mar 07, 2014 66.95 67.02 66.41 66.94 1,557,863 +0.10(+0.15%)
Mar 06, 2014 67.28 67.42 66.66 66.84 1,644,349 -0.60(-0.89%)
Mar 05, 2014 67.51 67.84 67.43 67.44 1,350,110 -0.55(-0.81%)
Mar 04, 2014 67.67 68.23 67.67 67.99 2,075,129 +1.09(+1.63%)
Mar 03, 2014 66.52 66.92 66.42 66.90 1,933,219 -0.86(-1.27%)
Feb 28, 2014 68.18 68.76 67.59 67.76 3,734,862 -0.62(-0.91%)
Feb 27, 2014 68.06 68.60 68.00 68.38 2,227,448 +0.58(+0.86%)
Feb 26, 2014 67.89 67.97 67.60 67.80 3,182,867 +0.01(+0.01%)
Feb 25, 2014 68.49 68.53 67.68 67.79 2,979,756 -0.26(-0.38%)
Feb 24, 2014 67.23 68.38 66.61 68.05 2,281,002 +1.44(+2.16%)
Feb 21, 2014 66.97 67.38 66.51 66.61 1,458,066 -0.01(-0.02%)
Feb 20, 2014 66.41 66.68 66.05 66.62 4,494,315 +0.84(+1.28%)
Feb 19, 2014 66.05 66.58 65.70 65.78 3,665,122 -2.37(-3.48%)
Feb 18, 2014 68.01 68.35 67.88 68.15 7,442,013 +0.75(+1.11%)
Feb 14, 2014 67.97 67.40 67.40 67.40 12,092,800 -0.13(-0.19%)
Feb 13, 2014 66.72 67.56 66.64 67.53 2,016,295 +1.23(+1.86%)
Feb 12, 2014 65.92 66.44 65.92 66.30 1,287,247 +0.84(+1.28%)
Feb 11, 2014 64.61 65.66 64.58 65.46 1,635,567 +1.05(+1.63%)
Feb 10, 2014 64.00 64.50 63.85 64.41 1,621,136 +0.65(+1.02%)
Feb 07, 2014 62.92 63.77 62.72 63.76 1,792,115 +1.16(+1.85%)
Feb 06, 2014 62.14 62.65 61.75 62.60 3,317,677 -0.90(-1.42%)
Feb 05, 2014 63.23 63.66 62.87 63.50 2,220,915 +0.52(+0.83%)
Feb 04, 2014 62.72 63.11 62.59 62.98 1,142,267 +0.24(+0.38%)
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.