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%)
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.