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 (%)
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.