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%)
May 01, 2013 17.56 17.59 17.41 17.43 3,466,227 -0.11(-0.64%)
Apr 30, 2013 17.60 17.62 17.50 17.54 3,104,451 -0.08(-0.48%)
Apr 29, 2013 17.55 17.65 17.54 17.63 4,121,861 +0.21(+1.20%)
Apr 26, 2013 17.27 17.44 17.27 17.42 4,412,848 +0.15(+0.84%)
Apr 25, 2013 17.27 17.39 17.23 17.27 7,993,306 -0.11(-0.64%)
Apr 24, 2013 17.52 17.53 17.38 17.38 6,476,363 -0.17(-0.94%)
Apr 23, 2013 17.42 17.55 17.39 17.55 5,644,417 +0.22(+1.27%)
Apr 22, 2013 17.36 17.42 17.26 17.33 5,621,300 +0.02(+0.14%)
Apr 19, 2013 17.25 17.32 17.22 17.31 4,093,572 +0.05(+0.31%)
Apr 18, 2013 17.34 17.36 17.21 17.25 6,416,741 +0.09(+0.51%)
Apr 17, 2013 17.07 17.18 16.96 17.16 11,861,907 -0.11(-0.63%)
Apr 16, 2013 17.19 17.29 17.14 17.27 3,989,165 +0.08(+0.49%)
Apr 15, 2013 17.25 17.36 17.19 17.19 7,139,447 -0.15(-0.88%)
Apr 12, 2013 17.23 17.35 17.20 17.34 6,128,593 +0.05(+0.29%)
Apr 11, 2013 17.15 17.35 17.13 17.29 6,259,442 +0.06(+0.33%)
Apr 10, 2013 17.16 17.28 17.13 17.23 7,298,738 +0.14(+0.83%)
Apr 09, 2013 17.12 17.16 17.02 17.09 7,031,058 +0.02(+0.12%)
Apr 08, 2013 17.08 17.11 17.00 17.07 8,855,872 +0.03(+0.18%)
Apr 05, 2013 16.93 17.05 16.90 17.04 8,409,454 +0.10(+0.60%)
Apr 04, 2013 16.72 16.97 16.70 16.94 4,597,080 +0.07(+0.44%)
Apr 03, 2013 17.04 17.07 16.84 16.86 4,934,297 -0.15(-0.85%)
Apr 02, 2013 17.03 17.13 16.97 17.01 7,885,267 +0.08(+0.46%)
Apr 01, 2013 16.83 16.98 16.81 16.93 5,369,641 +0.04(+0.26%)
Mar 28, 2013 16.73 16.93 16.71 16.89 9,778,526 +0.26(+1.54%)
Mar 27, 2013 16.54 16.66 16.50 16.63 4,946,209 -0.06(-0.38%)
Mar 26, 2013 16.71 16.75 16.65 16.69 8,220,663 -0.07(-0.42%)
Mar 25, 2013 16.64 16.80 16.60 16.77 10,393,970 +0.16(+0.96%)
Mar 22, 2013 16.50 16.77 16.47 16.61 14,869,051 +0.41(+2.50%)
Mar 21, 2013 15.97 16.21 15.86 16.20 15,931,672 +0.60(+3.83%)
Mar 20, 2013 15.72 15.78 15.57 15.60 5,115,711 -0.06(-0.39%)
Mar 19, 2013 15.70 15.77 15.61 15.66 4,962,860 +0.06(+0.39%)
Mar 18, 2013 15.57 15.69 15.55 15.60 4,317,260 -0.09(-0.60%)
Mar 15, 2013 15.71 15.75 15.64 15.70 3,140,426 -0.02(-0.13%)
Mar 14, 2013 15.53 15.73 15.47 15.72 5,556,892 +0.23(+1.46%)
Mar 13, 2013 15.43 15.53 15.41 15.49 4,071,840 -0.02(-0.11%)
Mar 12, 2013 15.44 15.52 15.42 15.51 6,494,482 +0.12(+0.79%)
Mar 11, 2013 15.36 15.40 15.32 15.39 6,238,212 -0.04(-0.24%)
Mar 08, 2013 15.29 15.45 15.29 15.42 6,620,862 -0.05(-0.33%)
Mar 07, 2013 15.43 15.51 15.43 15.47 3,699,888 +0.02(+0.13%)
Mar 06, 2013 15.53 15.56 15.42 15.45 4,399,585 -0.09(-0.61%)
Mar 05, 2013 15.54 15.62 15.53 15.55 3,642,359 +0.11(+0.72%)
Mar 04, 2013 15.32 15.46 15.31 15.44 3,612,114 +0.08(+0.53%)
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.