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 (%)
Oct 31, 2014 72.59 73.13 72.30 72.94 2,509,578 +0.34(+0.47%)
Oct 30, 2014 72.02 72.69 71.98 72.60 1,298,808 +1.07(+1.50%)
Oct 29, 2014 71.55 72.16 71.23 71.53 1,444,693 +0.10(+0.14%)
Oct 28, 2014 71.08 71.94 71.04 71.43 2,176,369 +0.67(+0.95%)
Oct 27, 2014 70.22 70.90 70.12 70.76 1,178,489 +0.64(+0.91%)
Oct 24, 2014 69.21 70.32 69.17 70.12 2,346,479 +0.77(+1.11%)
Oct 23, 2014 69.04 69.93 68.95 69.35 1,192,177 +0.57(+0.83%)
Oct 22, 2014 68.90 69.61 68.76 68.78 1,901,762 -0.22(-0.32%)
Oct 21, 2014 67.82 69.11 67.79 69.00 2,890,522 +1.05(+1.55%)
Oct 20, 2014 67.10 68.08 67.02 67.95 2,032,612 +0.14(+0.21%)
Oct 17, 2014 67.22 67.94 67.16 67.81 4,173,161 +0.25(+0.37%)
Oct 16, 2014 66.47 68.33 66.38 67.56 3,884,313 -0.85(-1.24%)
Oct 15, 2014 68.53 68.96 67.15 68.41 4,363,336 -1.40(-2.01%)
Oct 14, 2014 69.62 70.44 69.56 69.81 2,677,620 +0.37(+0.53%)
Oct 13, 2014 70.11 70.34 69.38 69.44 3,107,587 +1.03(+1.51%)
Oct 10, 2014 67.47 69.28 67.34 68.41 5,632,046 +1.26(+1.88%)
Oct 09, 2014 68.63 68.82 67.15 67.15 2,668,941 -2.27(-3.27%)
Oct 08, 2014 68.25 69.64 68.19 69.42 1,300,757 +0.39(+0.56%)
Oct 07, 2014 69.66 69.77 69.00 69.03 1,310,774 -0.95(-1.36%)
Oct 06, 2014 70.48 70.64 69.39 69.98 966,711 +0.14(+0.20%)
Oct 03, 2014 69.49 69.95 69.39 69.84 1,022,119 +0.56(+0.81%)
Oct 02, 2014 70.17 70.26 68.92 69.28 1,687,681 -1.25(-1.77%)
Oct 01, 2014 71.23 71.26 70.25 70.53 1,125,167 -0.91(-1.27%)
Sep 30, 2014 71.74 72.28 71.34 71.44 2,913,919 -0.51(-0.71%)
Sep 29, 2014 71.42 72.34 71.29 71.95 1,087,286 -0.01(-0.01%)
Sep 26, 2014 71.71 72.13 71.32 71.96 1,765,382 +0.97(+1.37%)
Sep 25, 2014 71.93 71.93 70.83 70.99 1,192,261 -0.67(-0.93%)
Sep 24, 2014 71.82 72.10 71.27 71.66 1,633,854 +0.53(+0.75%)
Sep 23, 2014 70.50 74.04 70.45 71.13 8,250,502 -3.54(-4.74%)
Sep 22, 2014 74.54 74.95 74.47 74.67 1,566,313 -0.05(-0.07%)
Sep 19, 2014 74.78 75.02 74.50 74.72 1,609,600 +0.56(+0.76%)
Sep 18, 2014 74.33 74.60 74.02 74.16 1,023,682 +0.90(+1.23%)
Sep 17, 2014 73.40 73.69 72.94 73.26 1,998,707 -0.38(-0.52%)
Sep 16, 2014 72.75 73.92 72.65 73.64 2,393,718 -0.14(-0.19%)
Sep 15, 2014 73.78 73.96 73.44 73.78 745,446 +0.48(+0.65%)
Sep 12, 2014 73.97 73.97 72.49 73.30 1,834,333 -0.64(-0.87%)
Sep 11, 2014 74.08 74.09 73.19 73.94 1,192,180 -0.76(-1.02%)
Sep 10, 2014 74.10 74.77 73.80 74.70 933,232 +1.12(+1.52%)
Sep 09, 2014 73.52 73.82 73.25 73.58 1,191,853 -0.28(-0.38%)
Sep 08, 2014 73.24 74.09 73.20 73.86 1,756,897 -0.88(-1.18%)
Sep 05, 2014 74.23 74.74 74.16 74.74 1,093,663 +0.17(+0.23%)
Sep 04, 2014 74.43 75.04 74.21 74.57 792,678 -0.94(-1.24%)
Sep 03, 2014 74.64 75.62 74.98 75.51 1,217,966 +0.87(+1.17%)
Sep 02, 2014 73.83 75.02 73.51 74.64 2,227,425 -1.37(-1.80%)
Aug 29, 2014 75.57 76.01 76.01 76.01 5,991,200 +1.77(+2.38%)
Aug 28, 2014 73.78 74.42 73.76 74.24 1,236,614 +0.69(+0.94%)
Aug 27, 2014 73.87 73.89 73.33 73.55 1,271,737 -0.19(-0.26%)
Aug 26, 2014 73.92 74.13 73.55 73.74 1,527,928 -0.15(-0.20%)
Aug 25, 2014 73.51 73.98 73.37 73.89 1,762,042 +0.84(+1.15%)
Aug 22, 2014 73.68 73.70 72.86 73.05 1,924,540 -0.14(-0.19%)
Aug 21, 2014 72.60 73.55 72.51 73.19 3,553,069 +2.19(+3.08%)
Aug 20, 2014 71.40 71.42 70.75 71.00 1,693,497 +0.48(+0.68%)
Aug 19, 2014 70.47 70.70 70.13 70.52 1,352,967 +0.24(+0.34%)
Aug 18, 2014 70.01 70.35 69.88 70.28 2,145,147 +1.74(+2.54%)
Aug 15, 2014 68.43 68.61 68.09 68.54 2,320,814 -0.10(-0.15%)
Aug 14, 2014 68.25 68.73 68.14 68.64 2,100,805 +0.14(+0.20%)
Aug 13, 2014 68.39 68.80 68.10 68.50 2,320,535 -0.71(-1.03%)
Aug 12, 2014 69.16 69.53 69.07 69.21 1,664,707 -0.10(-0.14%)
Aug 11, 2014 70.17 70.19 69.25 69.31 2,605,815 +0.82(+1.20%)
Aug 08, 2014 69.57 69.77 67.48 68.49 3,706,911 -1.52(-2.17%)
Aug 07, 2014 70.81 71.03 69.92 70.01 1,857,217 -0.90(-1.27%)
Aug 06, 2014 69.71 71.02 68.70 70.91 7,636,266 -1.50(-2.07%)
Aug 05, 2014 73.34 73.34 72.40 72.41 9,463,876 -1.28(-1.74%)
Aug 04, 2014 73.48 73.89 73.25 73.69 5,058,430 +1.10(+1.52%)
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.