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 27.84 28.02 27.65 27.96 26,732,748 +0.69(+2.52%)
Apr 29, 2014 27.67 27.86 27.26 27.28 34,348,676 +0.04(+0.13%)
Apr 28, 2014 28.19 28.27 26.13 27.24 74,501,872 +2.95(+12.16%)
Apr 25, 2014 24.25 24.29 24.01 24.29 5,594,531 -0.12(-0.51%)
Apr 24, 2014 24.99 25.01 24.37 24.41 20,070,700 +0.44(+1.81%)
Apr 23, 2014 24.06 24.08 23.83 23.98 6,615,345 +0.33(+1.38%)
Apr 22, 2014 23.98 24.17 23.54 23.65 19,705,104 -0.79(-3.24%)
Apr 21, 2014 23.91 24.64 23.58 24.44 31,981,146 +1.98(+8.84%)
Apr 17, 2014 22.51 22.46 22.46 22.46 5,845,192 -0.01(-0.06%)
Apr 16, 2014 22.28 22.48 22.18 22.47 5,367,821 +0.36(+1.62%)
Apr 15, 2014 22.16 22.21 21.86 22.12 4,471,798 +0.02(+0.11%)
Apr 14, 2014 22.23 22.23 21.94 22.09 4,734,617 -0.05(-0.24%)
Apr 11, 2014 22.20 22.39 22.12 22.15 4,435,372 -0.37(-1.63%)
Apr 10, 2014 22.86 22.93 22.50 22.51 4,743,167 -0.29(-1.27%)
Apr 09, 2014 22.56 22.81 22.49 22.80 6,473,257 +0.34(+1.51%)
Apr 08, 2014 22.58 22.62 22.46 22.46 5,785,253 -0.19(-0.86%)
Apr 07, 2014 22.69 22.82 22.53 22.66 6,142,551 -0.13(-0.57%)
Apr 04, 2014 22.97 23.09 22.71 22.79 3,779,906 -0.22(-0.95%)
Apr 03, 2014 23.16 23.18 22.93 23.01 2,555,777 -0.23(-0.99%)
Apr 02, 2014 23.25 23.34 23.17 23.24 2,574,974 +0.11(+0.47%)
Apr 01, 2014 23.08 23.17 23.00 23.13 2,732,484 +0.18(+0.77%)
Mar 31, 2014 23.00 23.03 22.85 22.95 3,912,883 -0.11(-0.49%)
Mar 28, 2014 23.14 23.32 23.03 23.07 3,953,515 +0.08(+0.35%)
Mar 27, 2014 22.93 23.04 22.85 22.98 2,645,793 +0.21(+0.92%)
Mar 26, 2014 23.00 23.10 22.78 22.78 3,737,994 -0.11(-0.46%)
Mar 25, 2014 22.81 22.92 22.69 22.88 5,602,271 +0.27(+1.20%)
Mar 24, 2014 22.81 22.85 22.49 22.61 5,123,634 -0.08(-0.36%)
Mar 21, 2014 23.02 23.09 22.69 22.69 10,465,763 -0.25(-1.09%)
Mar 20, 2014 22.93 23.05 22.89 22.94 4,289,714 -0.32(-1.37%)
Mar 19, 2014 23.47 23.54 23.11 23.26 3,613,068 -0.15(-0.63%)
Mar 18, 2014 23.35 23.45 23.23 23.41 5,407,011 +0.10(+0.41%)
Mar 17, 2014 23.22 23.43 23.22 23.31 4,767,328 +0.21(+0.92%)
Mar 14, 2014 22.98 23.20 22.97 23.10 10,010,574 +0.01(+0.05%)
Mar 13, 2014 23.59 23.66 23.02 23.09 7,918,765 -0.50(-2.10%)
Mar 12, 2014 23.32 23.60 23.32 23.59 4,953,957 -0.01(-0.06%)
Mar 11, 2014 23.53 23.67 23.50 23.60 3,814,054 +0.02(+0.11%)
Mar 10, 2014 23.42 23.57 23.42 23.57 3,648,173 -0.11(-0.45%)
Mar 07, 2014 23.68 23.71 23.49 23.68 4,403,718 +0.04(+0.15%)
Mar 06, 2014 23.80 23.85 23.58 23.65 4,648,194 -0.21(-0.89%)
Mar 05, 2014 23.88 24.00 23.85 23.86 3,816,448 -0.19(-0.81%)
Mar 04, 2014 23.94 24.14 23.94 24.05 5,865,909 +0.39(+1.63%)
Mar 03, 2014 23.53 23.67 23.50 23.67 5,464,762 -0.30(-1.27%)
Feb 28, 2014 24.12 24.32 23.91 23.97 10,557,590 -0.22(-0.91%)
Feb 27, 2014 24.08 24.27 24.06 24.19 6,296,480 +0.21(+0.86%)
Feb 26, 2014 24.02 24.05 23.91 23.98 8,997,228 +0.00(+0.02%)
Feb 25, 2014 24.23 24.24 23.94 23.98 8,423,080 -0.09(-0.38%)
Feb 24, 2014 23.78 24.19 23.56 24.07 6,447,864 +0.51(+2.16%)
Feb 21, 2014 23.69 23.84 23.53 23.56 4,121,615 -0.00(-0.01%)
Feb 20, 2014 23.49 23.59 23.37 23.57 12,704,388 +0.30(+1.28%)
Feb 19, 2014 23.37 23.55 23.24 23.27 10,360,451 -0.17(-0.71%)
Feb 18, 2014 23.39 23.51 23.34 23.44 21,640,170 +0.26(+1.11%)
Feb 14, 2014 23.37 23.18 23.18 23.18 35,163,904 -0.04(-0.19%)
Feb 13, 2014 22.94 23.23 22.92 23.22 5,863,059 +0.42(+1.86%)
Feb 12, 2014 22.67 22.85 22.67 22.80 3,743,106 +0.29(+1.28%)
Feb 11, 2014 22.22 22.58 22.21 22.51 4,755,964 +0.36(+1.63%)
Feb 10, 2014 22.01 22.18 21.96 22.15 4,714,001 +0.22(+1.02%)
Feb 07, 2014 21.64 21.93 21.57 21.93 5,211,180 +0.40(+1.85%)
Feb 06, 2014 21.37 21.55 21.24 21.53 9,647,268 -0.31(-1.42%)
Feb 05, 2014 21.74 21.89 21.62 21.84 6,458,061 +0.18(+0.83%)
Feb 04, 2014 21.57 21.70 21.52 21.66 3,321,527 +0.08(+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.