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 30, 2014 25.47 25.65 25.33 25.54 7,920,077 +0.32(+1.28%)
May 29, 2014 25.51 25.53 25.16 25.22 9,649,584 +0.05(+0.18%)
May 28, 2014 25.22 25.36 25.05 25.17 11,305,426 -0.31(-1.24%)
May 27, 2014 25.13 25.50 25.04 25.49 19,480,502 -0.08(-0.32%)
May 23, 2014 25.60 25.57 25.57 25.57 37,724,920 +0.07(+0.29%)
May 22, 2014 25.85 26.06 25.38 25.50 18,692,810 -0.57(-2.17%)
May 21, 2014 26.31 26.62 25.77 26.06 29,120,262 +0.52(+2.04%)
May 20, 2014 25.51 25.71 25.21 25.54 34,328,188 +0.55(+2.21%)
May 19, 2014 25.24 25.77 24.69 24.99 80,340,672 -3.41(-12.01%)
May 16, 2014 28.58 28.72 28.18 28.40 25,403,332 -0.08(-0.30%)
May 15, 2014 27.83 28.52 27.76 28.48 17,544,084 +0.79(+2.85%)
May 14, 2014 27.66 27.82 27.50 27.70 15,211,607 -0.02(-0.09%)
May 13, 2014 27.98 28.01 27.18 27.72 17,844,556 +0.17(+0.63%)
May 12, 2014 27.61 27.67 27.44 27.55 8,053,178 +0.22(+0.82%)
May 09, 2014 27.63 27.64 25.75 27.32 42,402,592 -0.53(-1.90%)
May 08, 2014 28.01 28.23 27.78 27.86 18,696,392 +0.15(+0.54%)
May 07, 2014 27.82 27.90 27.67 27.71 19,870,438 -0.28(-1.01%)
May 06, 2014 28.14 28.16 27.90 27.99 19,825,180 -0.27(-0.94%)
May 05, 2014 28.17 28.47 28.07 28.25 16,191,747 -0.41(-1.42%)
May 02, 2014 28.57 28.85 28.56 28.66 27,933,296 -0.02(-0.09%)
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.