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 (%)
Nov 30, 2012 47.49 47.63 47.42 47.54 695,825 -0.01(-0.02%)
Nov 29, 2012 47.28 47.61 47.22 47.55 1,351,222 +0.81(+1.73%)
Nov 28, 2012 46.36 46.79 46.25 46.74 849,614 +0.64(+1.39%)
Nov 27, 2012 46.31 46.39 46.07 46.10 688,668 -0.21(-0.45%)
Nov 26, 2012 46.20 46.34 46.01 46.31 608,553 -0.15(-0.32%)
Nov 23, 2012 46.02 46.50 45.93 46.46 632,781 +1.10(+2.43%)
Nov 21, 2012 45.27 45.41 45.22 45.36 546,071 +0.25(+0.55%)
Nov 20, 2012 44.99 45.12 44.87 45.11 764,966 +0.27(+0.60%)
Nov 19, 2012 44.50 44.91 44.50 44.84 1,522,470 +0.50(+1.13%)
Nov 16, 2012 44.64 44.73 44.17 44.34 1,981,078 -0.73(-1.62%)
Nov 15, 2012 45.24 45.37 44.90 45.07 1,014,217 +0.04(+0.09%)
Nov 14, 2012 45.50 45.51 44.99 45.03 879,856 -0.43(-0.95%)
Nov 13, 2012 45.43 45.81 45.38 45.46 808,815 +0.15(+0.33%)
Nov 12, 2012 45.38 45.51 45.24 45.31 649,208 -0.13(-0.29%)
Nov 09, 2012 45.25 45.74 45.25 45.44 883,950 -0.31(-0.68%)
Nov 08, 2012 46.03 46.15 45.75 45.75 1,449,248 -0.28(-0.61%)
Nov 07, 2012 46.36 46.36 45.67 46.03 1,386,911 -0.41(-0.88%)
Nov 06, 2012 46.38 46.74 46.35 46.44 988,851 +0.23(+0.50%)
Nov 05, 2012 46.37 46.41 46.06 46.21 905,404 -0.14(-0.30%)
Nov 02, 2012 46.47 46.66 46.33 46.35 770,465 -0.39(-0.83%)
Nov 01, 2012 46.70 46.94 46.63 46.74 766,152 +0.34(+0.73%)
Oct 31, 2012 46.90 46.91 46.36 46.40 871,228 -0.21(-0.45%)
Oct 26, 2012 46.74 46.61 46.61 46.61 1,456,800 -0.09(-0.19%)
Oct 25, 2012 47.07 47.09 46.59 46.70 1,019,789 +0.61(+1.32%)
Oct 24, 2012 46.54 46.56 46.07 46.09 862,028 -0.20(-0.43%)
Oct 23, 2012 46.39 46.43 46.15 46.29 828,978 -0.76(-1.62%)
Oct 19, 2012 47.56 47.56 47.03 47.05 787,894 -0.58(-1.22%)
Oct 18, 2012 47.50 47.81 47.47 47.63 1,413,361 +0.30(+0.63%)
Oct 17, 2012 47.27 47.43 47.20 47.33 1,036,533 +0.06(+0.13%)
Oct 16, 2012 46.99 47.31 46.93 47.27 1,068,311 +0.81(+1.74%)
Oct 15, 2012 46.33 46.51 46.21 46.46 704,938 +0.33(+0.72%)
Oct 12, 2012 46.16 46.29 46.00 46.13 994,420 +0.31(+0.68%)
Oct 11, 2012 46.13 46.24 45.82 45.82 866,936 -0.03(-0.07%)
Oct 10, 2012 46.16 46.17 45.77 45.85 1,504,414 -0.33(-0.71%)
Oct 09, 2012 46.38 46.48 46.13 46.18 1,761,440 -0.66(-1.41%)
Oct 08, 2012 47.24 46.92 46.58 46.84 2,535,274 -0.40(-0.85%)
Oct 05, 2012 47.39 47.41 47.16 47.24 1,839,319 -0.17(-0.36%)
Oct 04, 2012 47.10 47.46 47.02 47.41 1,308,322 +0.51(+1.09%)
Oct 03, 2012 46.89 46.99 46.80 46.90 2,834,905 -0.33(-0.70%)
Oct 02, 2012 46.82 47.26 46.68 47.23 3,613,374 -0.24(-0.51%)
Oct 01, 2012 46.78 47.54 46.72 47.47 3,359,028 -0.39(-0.81%)
Sep 28, 2012 47.92 48.02 47.69 47.86 1,840,363 -0.50(-1.03%)
Sep 27, 2012 48.32 48.40 48.01 48.36 745,980 +0.50(+1.04%)
Sep 26, 2012 47.88 47.93 47.69 47.86 1,072,062 -0.15(-0.31%)
Sep 25, 2012 48.25 48.51 47.98 48.01 1,064,533 -0.18(-0.37%)
Sep 24, 2012 48.09 48.23 47.91 48.19 767,210 +0.23(+0.48%)
Sep 21, 2012 47.92 48.08 47.82 47.96 1,608,874 +0.00(+0.00%)
Sep 20, 2012 47.75 48.05 47.64 47.96 1,022,575 -0.15(-0.31%)
Sep 19, 2012 47.60 48.23 47.56 48.11 1,973,009 +0.67(+1.41%)
Sep 18, 2012 47.18 47.50 47.16 47.44 693,154 +0.50(+1.07%)
Sep 17, 2012 46.90 47.05 46.90 46.94 1,130,799 -0.02(-0.04%)
Sep 14, 2012 46.83 47.13 46.83 46.96 1,235,778 -0.38(-0.80%)
Sep 13, 2012 46.94 47.55 46.87 47.34 1,002,251 +0.46(+0.98%)
Sep 12, 2012 46.87 47.02 46.72 46.88 1,123,708 +0.00(+0.00%)
Sep 11, 2012 46.75 47.00 46.67 46.88 1,016,180 +0.33(+0.71%)
Sep 10, 2012 46.46 46.74 46.36 46.55 2,678,254 -0.24(-0.51%)
Sep 07, 2012 46.66 47.00 46.66 46.79 2,305,763 -0.20(-0.43%)
Sep 06, 2012 46.43 47.07 46.43 46.99 1,090,317 +0.42(+0.90%)
Sep 05, 2012 46.72 46.77 46.46 46.57 734,405 +0.23(+0.50%)
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.