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 29, 2015 25.08 25.08 24.66 24.89 5,755,866 -0.50(-1.96%)
May 28, 2015 25.41 25.41 25.28 25.39 6,277,398 +0.06(+0.22%)
May 27, 2015 25.09 25.35 25.07 25.33 2,643,149 +0.39(+1.58%)
May 26, 2015 25.11 25.20 24.82 24.94 5,844,744 -0.65(-2.55%)
May 22, 2015 25.68 25.59 25.59 25.59 3,797,227 -0.15(-0.59%)
May 21, 2015 25.72 25.75 25.52 25.74 3,850,589 +0.49(+1.96%)
May 20, 2015 25.18 25.37 25.17 25.25 2,361,255 -0.04(-0.17%)
May 19, 2015 25.18 25.39 25.16 25.29 2,542,446 -0.04(-0.15%)
May 18, 2015 25.35 25.43 25.31 25.33 1,809,558 -0.20(-0.79%)
May 15, 2015 25.41 25.54 25.30 25.53 3,442,048 -0.30(-1.16%)
May 14, 2015 25.76 25.89 25.62 25.83 2,289,026 +0.28(+1.08%)
May 13, 2015 25.52 25.64 25.39 25.55 3,366,142 +0.12(+0.48%)
May 12, 2015 25.41 25.63 25.37 25.43 2,627,441 -0.42(-1.62%)
May 11, 2015 26.00 26.04 25.85 25.85 3,397,397 +0.09(+0.34%)
May 08, 2015 25.67 25.89 25.65 25.76 4,783,955 +0.97(+3.92%)
May 07, 2015 24.80 24.88 24.60 24.79 2,452,777 -0.03(-0.12%)
May 06, 2015 24.88 24.91 24.70 24.82 1,934,205 +0.01(+0.03%)
May 05, 2015 25.04 25.08 24.78 24.81 3,502,602 -0.43(-1.71%)
May 04, 2015 25.33 25.40 25.24 25.24 2,469,866 +0.23(+0.93%)
May 01, 2015 25.09 25.22 24.83 25.01 3,141,882 -0.22(-0.88%)
Apr 30, 2015 25.31 25.54 25.14 25.23 2,855,958 -0.11(-0.44%)
Apr 29, 2015 25.46 25.73 25.29 25.34 4,197,939 -0.43(-1.67%)
Apr 28, 2015 25.75 25.86 25.54 25.78 5,387,872 -0.30(-1.14%)
Apr 27, 2015 26.42 26.46 26.04 26.07 4,032,469 -0.38(-1.43%)
Apr 24, 2015 26.27 26.69 26.18 26.45 5,093,549 -0.49(-1.83%)
Apr 23, 2015 26.71 27.00 26.65 26.95 2,811,006 -0.08(-0.30%)
Apr 22, 2015 27.04 27.04 26.86 27.03 4,138,728 +0.24(+0.89%)
Apr 21, 2015 26.66 26.79 26.58 26.79 2,678,874 +0.42(+1.61%)
Apr 20, 2015 26.40 26.46 26.31 26.36 1,508,456 +0.08(+0.32%)
Apr 17, 2015 26.39 26.43 26.11 26.28 2,641,450 -0.26(-0.99%)
Apr 16, 2015 26.77 26.78 26.46 26.54 3,239,611 +0.04(+0.17%)
Apr 15, 2015 26.55 26.60 26.38 26.50 3,435,242 +0.33(+1.25%)
Apr 14, 2015 25.82 26.27 25.78 26.17 4,888,859 +0.80(+3.17%)
Apr 13, 2015 25.50 25.68 25.34 25.37 2,905,275 -0.39(-1.53%)
Apr 10, 2015 25.36 25.80 25.36 25.76 3,109,655 -0.09(-0.36%)
Apr 09, 2015 25.92 25.99 25.78 25.85 2,412,905 +0.10(+0.40%)
Apr 08, 2015 25.94 25.96 25.65 25.75 2,422,097 +0.10(+0.39%)
Apr 07, 2015 25.66 25.81 25.65 25.65 1,991,055 +0.06(+0.25%)
Apr 06, 2015 25.41 25.68 25.40 25.59 2,636,296 +0.24(+0.93%)
Apr 02, 2015 25.44 25.35 25.35 25.35 6,730,362 +0.00(+0.01%)
Apr 01, 2015 25.41 25.44 25.21 25.35 2,355,608 +0.13(+0.53%)
Mar 31, 2015 25.14 25.52 25.14 25.21 3,368,519 -0.56(-2.16%)
Mar 30, 2015 25.60 25.85 25.59 25.77 2,285,568 -0.05(-0.19%)
Mar 27, 2015 25.86 25.91 25.64 25.82 2,012,598 +0.11(+0.43%)
Mar 26, 2015 25.90 25.90 25.63 25.71 2,430,998 -0.27(-1.05%)
Mar 25, 2015 26.43 26.67 25.96 25.98 3,410,842 -0.35(-1.32%)
Mar 24, 2015 26.51 26.69 26.31 26.33 4,387,116 -0.28(-1.07%)
Mar 23, 2015 26.71 26.75 26.52 26.61 2,109,860 -0.18(-0.66%)
Mar 20, 2015 26.55 26.90 26.48 26.79 6,682,954 +0.66(+2.54%)
Mar 19, 2015 26.02 26.18 25.91 26.13 4,175,975 +0.01(+0.04%)
Mar 18, 2015 25.43 26.18 25.40 26.11 5,263,222 +0.79(+3.11%)
Mar 17, 2015 25.10 25.40 24.98 25.33 3,264,877 +0.00(+0.01%)
Mar 16, 2015 24.97 25.42 24.95 25.32 4,279,970 +0.50(+2.03%)
Mar 13, 2015 24.59 24.85 24.54 24.82 3,916,753 +0.18(+0.75%)
Mar 12, 2015 24.50 24.75 24.40 24.63 5,538,589 +0.89(+3.74%)
Mar 11, 2015 23.90 23.94 23.68 23.74 2,570,303 -0.05(-0.20%)
Mar 10, 2015 24.11 24.13 23.77 23.79 3,171,200 -0.59(-2.42%)
Mar 09, 2015 24.29 24.40 24.18 24.38 2,496,579 -0.04(-0.15%)
Mar 06, 2015 24.66 24.71 24.37 24.42 3,680,751 -0.70(-2.80%)
Mar 05, 2015 25.07 25.29 25.07 25.12 2,930,120 +0.14(+0.58%)
Mar 04, 2015 24.93 25.05 24.77 24.98 3,592,613 -0.18(-0.72%)
Mar 03, 2015 25.29 25.33 25.13 25.16 2,990,207 -0.17(-0.65%)
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.