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, 2011 14.10 14.13 13.94 14.03 8,843,839 +0.44(+3.23%)
Nov 29, 2011 13.45 13.62 13.42 13.60 6,036,501 +0.24(+1.76%)
Nov 28, 2011 13.38 13.40 13.28 13.36 2,906,381 +0.38(+2.92%)
Nov 25, 2011 12.95 13.14 12.94 12.98 2,790,596 -0.10(-0.75%)
Nov 23, 2011 13.18 13.22 13.05 13.08 4,863,976 -0.27(-2.03%)
Nov 22, 2011 13.33 13.41 13.28 13.35 6,085,863 -0.14(-1.04%)
Nov 21, 2011 13.49 13.53 13.40 13.49 5,173,640 -0.25(-1.84%)
Nov 18, 2011 13.85 13.86 13.74 13.74 3,080,862 -0.01(-0.04%)
Nov 17, 2011 13.87 13.91 13.66 13.75 3,571,962 -0.05(-0.40%)
Nov 16, 2011 13.89 13.97 13.79 13.81 3,987,444 -0.26(-1.87%)
Nov 15, 2011 14.13 14.18 14.00 14.07 3,163,186 +0.05(+0.33%)
Nov 14, 2011 14.16 14.16 13.97 14.02 3,233,094 -0.19(-1.33%)
Nov 11, 2011 14.08 14.28 14.08 14.21 3,431,219 +0.34(+2.42%)
Nov 10, 2011 13.93 13.96 13.76 13.88 2,920,275 +0.14(+1.04%)
Nov 09, 2011 13.81 13.90 13.66 13.73 6,278,442 -0.52(-3.64%)
Nov 08, 2011 14.09 14.28 13.99 14.25 9,738,201 -0.20(-1.37%)
Nov 07, 2011 14.46 14.59 14.32 14.45 6,961,819 -0.13(-0.90%)
Nov 04, 2011 14.63 14.64 14.46 14.58 4,886,516 -0.03(-0.23%)
Nov 03, 2011 14.50 14.65 14.36 14.61 3,830,025 +0.19(+1.33%)
Nov 02, 2011 14.32 14.47 14.32 14.42 5,732,469 +0.06(+0.43%)
Nov 01, 2011 14.24 14.52 14.22 14.36 5,346,447 -0.26(-1.80%)
Oct 31, 2011 14.86 14.91 14.62 14.62 5,248,180 -0.42(-2.76%)
Oct 28, 2011 15.04 15.10 14.94 15.04 4,897,534 -0.19(-1.24%)
Oct 27, 2011 15.10 15.24 14.95 15.23 5,911,946 +0.33(+2.21%)
Oct 26, 2011 14.86 14.94 14.63 14.90 4,105,023 +0.30(+2.05%)
Oct 25, 2011 14.70 14.77 14.56 14.60 4,109,735 -0.23(-1.58%)
Oct 24, 2011 14.57 14.88 14.56 14.83 3,701,201 +0.01(+0.08%)
Oct 21, 2011 14.71 14.86 14.69 14.82 4,477,138 +0.46(+3.21%)
Oct 20, 2011 14.42 14.44 14.24 14.36 3,299,981 +0.08(+0.53%)
Oct 19, 2011 14.40 14.43 14.25 14.28 3,536,307 -0.08(-0.57%)
Oct 18, 2011 14.13 14.45 14.05 14.37 3,258,884 +0.12(+0.81%)
Oct 17, 2011 14.31 14.34 14.22 14.25 4,450,653 -0.28(-1.95%)
Oct 14, 2011 14.47 14.54 14.44 14.54 2,860,213 +0.21(+1.47%)
Oct 13, 2011 14.23 14.41 14.20 14.32 6,090,922 -0.11(-0.74%)
Oct 12, 2011 14.40 14.54 14.38 14.43 4,473,485 +0.14(+0.96%)
Oct 11, 2011 14.24 14.33 14.20 14.29 3,180,213 -0.12(-0.83%)
Oct 10, 2011 14.32 14.42 14.29 14.41 4,405,465 +0.45(+3.19%)
Oct 07, 2011 14.10 14.16 13.95 13.97 4,937,275 -0.05(-0.33%)
Oct 06, 2011 13.89 14.02 13.86 14.01 5,735,909 +0.35(+2.59%)
Oct 05, 2011 13.46 13.69 13.37 13.66 6,970,321 +0.23(+1.73%)
Oct 04, 2011 13.32 13.45 13.10 13.43 7,000,973 +0.04(+0.30%)
Oct 03, 2011 13.48 13.63 13.38 13.39 6,893,763 -0.15(-1.13%)
Sep 30, 2011 13.57 13.81 13.49 13.54 7,621,595 -0.23(-1.66%)
Sep 29, 2011 13.77 13.81 13.56 13.77 4,993,026 +0.27(+2.01%)
Sep 28, 2011 13.77 13.81 13.49 13.50 4,314,494 -0.18(-1.30%)
Sep 27, 2011 13.70 13.84 13.63 13.67 5,937,461 +0.38(+2.85%)
Sep 26, 2011 13.23 13.32 13.07 13.30 4,475,677 +0.20(+1.51%)
Sep 23, 2011 12.94 13.13 12.93 13.10 4,029,297 +0.08(+0.63%)
Sep 22, 2011 13.00 13.13 12.92 13.02 5,846,612 -0.37(-2.78%)
Sep 21, 2011 13.61 13.69 13.39 13.39 4,152,551 -0.29(-2.14%)
Sep 20, 2011 13.62 13.79 13.54 13.68 3,294,238 +0.17(+1.29%)
Sep 19, 2011 13.36 13.55 13.31 13.51 3,874,637 -0.20(-1.47%)
Sep 16, 2011 13.67 13.79 13.63 13.71 4,184,468 +0.12(+0.88%)
Sep 15, 2011 13.62 13.66 13.51 13.59 4,263,392 +0.10(+0.77%)
Sep 14, 2011 13.46 13.60 13.28 13.49 4,714,326 +0.12(+0.89%)
Sep 13, 2011 13.28 13.41 13.23 13.37 4,797,492 -0.02(-0.11%)
Sep 12, 2011 13.15 13.38 13.13 13.38 6,081,362 -0.15(-1.08%)
Sep 09, 2011 13.70 13.70 13.44 13.53 4,651,891 -0.31(-2.21%)
Sep 08, 2011 13.84 14.00 13.79 13.83 3,716,475 -0.16(-1.13%)
Sep 07, 2011 13.85 14.00 13.81 13.99 3,383,927 +0.37(+2.69%)
Sep 06, 2011 13.48 13.66 13.42 13.63 5,345,126 -0.13(-0.98%)
Sep 02, 2011 13.85 13.94 13.76 13.76 6,401,090 -0.49(-3.45%)
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.