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, 2012 12.91 12.94 12.78 12.86 3,766,227 +0.01(+0.05%)
May 30, 2012 12.92 12.95 12.85 12.86 4,510,325 -0.23(-1.75%)
May 29, 2012 13.15 13.16 13.04 13.08 2,799,548 -0.04(-0.29%)
May 25, 2012 13.06 13.16 13.06 13.12 2,420,668 +0.02(+0.12%)
May 24, 2012 13.11 13.19 13.04 13.11 3,086,764 +0.04(+0.29%)
May 23, 2012 13.15 13.16 12.97 13.07 4,103,485 -0.18(-1.35%)
May 22, 2012 13.27 13.36 13.21 13.25 4,393,611 -0.19(-1.40%)
May 21, 2012 13.29 13.44 13.28 13.43 4,381,084 +0.24(+1.81%)
May 18, 2012 13.25 13.27 13.13 13.20 4,100,352 -0.06(-0.46%)
May 17, 2012 13.33 13.39 13.26 13.26 9,264,213 -0.19(-1.42%)
May 16, 2012 13.42 13.49 13.38 13.45 7,579,900 -0.04(-0.33%)
May 15, 2012 13.52 13.59 13.47 13.49 3,322,946 -0.15(-1.10%)
May 14, 2012 13.63 13.72 13.59 13.64 2,985,223 -0.19(-1.36%)
May 11, 2012 13.74 13.89 13.73 13.83 2,866,067 +0.04(+0.25%)
May 10, 2012 13.87 13.89 13.77 13.79 3,388,044 -0.03(-0.23%)
May 09, 2012 13.73 13.90 13.67 13.83 4,683,199 -0.18(-1.25%)
May 08, 2012 14.04 14.05 13.87 14.00 3,930,152 +0.01(+0.07%)
May 07, 2012 13.92 14.01 13.90 13.99 4,425,225 +0.02(+0.14%)
May 04, 2012 14.13 14.17 13.95 13.97 3,506,468 -0.16(-1.13%)
May 03, 2012 14.06 14.16 14.01 14.13 5,077,295 +0.10(+0.70%)
May 02, 2012 13.95 14.04 13.91 14.03 4,986,873 -0.06(-0.45%)
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.