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, 2013 17.01 17.26 17.01 17.14 5,651,976 +0.13(+0.74%)
Jul 30, 2013 17.12 17.14 16.95 17.01 2,762,987 -0.07(-0.40%)
Jul 29, 2013 17.01 17.12 16.97 17.08 3,249,341 +0.00(+0.00%)
Jul 26, 2013 16.98 17.10 16.85 17.08 3,607,615 -0.06(-0.37%)
Jul 25, 2013 16.95 17.15 16.95 17.14 4,675,182 +0.06(+0.38%)
Jul 24, 2013 17.17 17.17 17.00 17.08 5,486,745 -0.10(-0.61%)
Jul 23, 2013 17.01 17.18 16.99 17.18 7,192,353 +0.12(+0.69%)
Jul 22, 2013 16.96 17.07 16.92 17.07 3,616,613 +0.17(+1.02%)
Jul 19, 2013 16.87 16.94 16.83 16.89 4,514,870 -0.08(-0.50%)
Jul 18, 2013 16.96 17.02 16.93 16.98 5,377,282 +0.13(+0.78%)
Jul 17, 2013 16.92 16.98 16.84 16.85 5,098,099 +0.04(+0.26%)
Jul 16, 2013 16.71 16.81 16.67 16.80 4,123,675 +0.08(+0.51%)
Jul 15, 2013 16.63 16.76 16.57 16.72 4,035,883 -0.03(-0.20%)
Jul 12, 2013 16.72 16.76 16.64 16.75 2,647,727 +0.04(+0.26%)
Jul 11, 2013 16.69 16.72 16.56 16.71 4,581,645 +0.17(+1.04%)
Jul 10, 2013 16.46 16.56 16.43 16.54 4,051,963 +0.13(+0.78%)
Jul 09, 2013 16.42 16.48 16.39 16.41 3,976,515 -0.03(-0.16%)
Jul 08, 2013 16.35 16.45 16.32 16.43 5,103,050 +0.20(+1.25%)
Jul 05, 2013 16.30 16.34 16.14 16.23 3,505,117 +0.05(+0.33%)
Jul 03, 2013 16.13 16.22 16.05 16.18 4,210,245 -0.01(-0.06%)
Jul 02, 2013 16.20 16.29 16.11 16.19 4,617,940 +0.01(+0.08%)
Jul 01, 2013 16.21 16.26 16.13 16.17 6,208,296 +0.19(+1.21%)
Jun 28, 2013 16.04 16.13 15.98 15.98 6,558,029 -0.23(-1.44%)
Jun 27, 2013 16.28 16.37 16.02 16.21 3,562,806 +0.04(+0.27%)
Jun 26, 2013 16.21 16.28 16.14 16.17 4,872,916 +0.21(+1.33%)
Jun 25, 2013 16.08 16.08 15.93 15.96 7,394,992 +0.00(+0.02%)
Jun 24, 2013 15.87 16.09 15.84 15.95 9,824,161 -0.31(-1.93%)
Jun 21, 2013 16.39 16.47 16.18 16.27 8,308,609 -0.04(-0.27%)
Jun 20, 2013 16.55 16.58 16.24 16.31 10,738,663 -0.65(-3.81%)
Jun 19, 2013 17.19 17.23 16.95 16.96 3,465,807 -0.27(-1.55%)
Jun 18, 2013 17.14 17.25 17.14 17.23 6,253,191 +0.00(+0.02%)
Jun 17, 2013 17.30 17.35 17.18 17.22 5,634,828 +0.06(+0.33%)
Jun 14, 2013 17.10 17.23 17.09 17.16 4,470,543 -0.09(-0.53%)
Jun 13, 2013 17.17 17.28 17.14 17.26 5,695,830 +0.03(+0.18%)
Jun 12, 2013 17.50 17.51 17.21 17.23 7,535,732 +0.01(+0.08%)
Jun 11, 2013 17.17 17.30 17.17 17.21 7,316,644 -0.16(-0.89%)
Jun 10, 2013 17.50 17.50 17.36 17.37 5,876,679 -0.02(-0.10%)
Jun 07, 2013 17.29 17.44 17.27 17.38 7,290,031 -0.01(-0.08%)
Jun 06, 2013 17.29 17.41 17.24 17.40 6,190,032 +0.23(+1.36%)
Jun 05, 2013 17.18 17.26 17.09 17.16 6,724,231 -0.15(-0.88%)
Jun 04, 2013 17.28 17.40 17.23 17.32 4,533,347 -0.08(-0.47%)
Jun 03, 2013 17.32 17.48 17.25 17.40 4,036,167 +0.08(+0.47%)
May 31, 2013 17.50 17.54 17.32 17.32 6,291,421 -0.31(-1.74%)
May 30, 2013 17.61 17.69 17.59 17.62 3,930,170 -0.04(-0.23%)
May 29, 2013 17.71 17.76 17.62 17.66 3,913,179 -0.25(-1.38%)
May 28, 2013 17.98 18.06 17.87 17.91 4,800,112 +0.28(+1.61%)
May 24, 2013 17.46 17.66 17.43 17.63 3,918,740 +0.03(+0.17%)
May 23, 2013 17.69 17.64 17.40 17.60 4,845,235 -0.09(-0.52%)
May 22, 2013 17.56 17.81 17.55 17.69 9,278,363 +0.22(+1.24%)
May 21, 2013 17.27 17.50 17.23 17.47 5,250,660 +0.07(+0.41%)
May 20, 2013 17.41 17.49 17.38 17.40 8,861,591 -0.02(-0.12%)
May 17, 2013 17.36 17.46 17.34 17.42 8,100,626 -0.09(-0.52%)
May 16, 2013 17.51 17.61 17.48 17.51 3,991,630 +0.03(+0.15%)
May 15, 2013 17.36 17.51 17.34 17.49 7,176,327 +0.13(+0.76%)
May 13, 2013 17.28 17.38 17.25 17.35 3,198,435 -0.06(-0.35%)
May 10, 2013 17.34 17.42 17.29 17.41 3,432,561 -0.01(-0.08%)
May 09, 2013 17.39 17.49 17.37 17.43 2,613,871 -0.03(-0.17%)
May 08, 2013 17.39 17.51 17.39 17.46 4,767,011 +0.08(+0.49%)
May 07, 2013 17.37 17.39 17.27 17.37 3,890,449 -0.07(-0.39%)
May 06, 2013 17.54 17.54 17.41 17.44 3,246,144 -0.14(-0.79%)
May 03, 2013 17.60 17.62 17.38 17.58 4,847,718 +0.20(+1.17%)
May 02, 2013 17.35 17.42 17.32 17.38 3,248,308 -0.05(-0.31%)
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.