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 (%)
Dec 31, 2014 25.46 25.23 25.23 25.23 3,084,076 -0.11(-0.44%)
Dec 30, 2014 25.36 25.46 25.27 25.34 1,864,208 -0.03(-0.10%)
Dec 29, 2014 25.33 25.48 25.29 25.36 3,673,473 -0.05(-0.21%)
Dec 26, 2014 25.34 25.52 25.34 25.42 1,226,708 +0.17(+0.67%)
Dec 24, 2014 25.26 25.25 25.25 25.25 4,524,278 +0.09(+0.37%)
Dec 23, 2014 25.56 25.59 25.00 25.15 4,172,698 -0.68(-2.65%)
Dec 22, 2014 26.06 26.07 25.71 25.84 2,969,429 +0.14(+0.56%)
Dec 19, 2014 25.49 25.83 25.38 25.70 4,151,263 -0.15(-0.58%)
Dec 18, 2014 25.48 25.86 25.39 25.85 3,356,506 +0.69(+2.74%)
Dec 17, 2014 24.96 25.29 24.91 25.16 6,210,214 +0.23(+0.91%)
Dec 16, 2014 25.01 25.45 24.93 24.93 4,350,165 -0.06(-0.26%)
Dec 15, 2014 25.24 25.43 24.85 25.00 7,848,306 -0.74(-2.87%)
Dec 12, 2014 26.21 26.30 25.72 25.73 5,339,123 -0.65(-2.45%)
Dec 11, 2014 26.43 26.58 26.34 26.38 9,381,986 -0.01(-0.04%)
Dec 10, 2014 26.20 26.76 26.15 26.39 21,713,408 +0.57(+2.22%)
Dec 09, 2014 25.89 25.90 25.60 25.82 2,778,187 -0.39(-1.49%)
Dec 08, 2014 26.39 26.50 26.15 26.21 2,386,805 -0.22(-0.81%)
Dec 05, 2014 26.65 26.65 26.34 26.42 2,961,990 -0.08(-0.30%)
Dec 04, 2014 26.48 26.66 26.44 26.50 3,457,186 +0.04(+0.16%)
Dec 03, 2014 26.29 26.51 26.20 26.46 6,096,312 +0.43(+1.67%)
Dec 02, 2014 26.25 26.35 26.01 26.02 6,218,213 -0.47(-1.79%)
Dec 01, 2014 26.65 26.71 26.47 26.50 3,957,759 -0.09(-0.32%)
Nov 28, 2014 26.65 26.91 26.56 26.58 2,574,090 +0.09(+0.35%)
Nov 26, 2014 26.44 26.49 26.49 26.49 3,496,997 +0.09(+0.34%)
Nov 25, 2014 26.34 26.52 26.32 26.40 3,911,629 -0.15(-0.57%)
Nov 24, 2014 26.59 26.70 26.48 26.55 3,126,626 -0.17(-0.64%)
Nov 21, 2014 26.71 26.76 26.56 26.72 3,234,834 +0.13(+0.47%)
Nov 20, 2014 26.53 26.66 26.42 26.60 4,573,201 -0.42(-1.55%)
Nov 19, 2014 26.76 27.22 26.64 27.02 6,067,148 +0.50(+1.89%)
Nov 18, 2014 26.05 26.54 26.05 26.52 5,457,631 +0.53(+2.04%)
Nov 17, 2014 25.71 26.06 25.69 25.99 6,116,472 -0.13(-0.48%)
Nov 14, 2014 26.08 26.18 26.04 26.11 3,318,671 -0.60(-2.25%)
Nov 13, 2014 26.67 26.84 26.65 26.71 3,317,644 +0.10(+0.36%)
Nov 12, 2014 26.57 26.66 26.51 26.62 4,382,409 +0.02(+0.08%)
Nov 11, 2014 26.50 26.65 26.43 26.59 3,462,390 +0.35(+1.35%)
Nov 10, 2014 26.31 26.34 26.16 26.24 3,355,602 +0.12(+0.45%)
Nov 07, 2014 26.23 26.24 25.97 26.12 8,111,739 +0.01(+0.04%)
Nov 06, 2014 26.16 26.30 25.99 26.11 4,995,642 -0.22(-0.84%)
Nov 05, 2014 26.53 26.54 26.33 26.33 4,014,672 +0.04(+0.15%)
Nov 04, 2014 26.39 26.42 26.18 26.29 3,802,528 +0.29(+1.10%)
Nov 03, 2014 25.98 26.05 25.86 26.01 1,999,649 -0.14(-0.52%)
Oct 31, 2014 26.02 26.21 25.91 26.14 7,001,745 +0.12(+0.47%)
Oct 30, 2014 25.81 26.05 25.80 26.02 3,623,686 +0.38(+1.50%)
Oct 29, 2014 25.65 25.86 25.53 25.64 4,030,706 +0.04(+0.14%)
Oct 28, 2014 25.48 25.78 25.46 25.60 6,072,089 +0.24(+0.95%)
Oct 27, 2014 25.17 25.41 25.13 25.36 3,287,995 +0.23(+0.91%)
Oct 24, 2014 24.81 25.20 24.79 25.13 6,546,697 +0.28(+1.11%)
Oct 23, 2014 24.75 25.06 24.71 24.86 3,326,184 +0.20(+0.83%)
Oct 22, 2014 24.70 24.95 24.65 24.65 5,305,933 -0.08(-0.32%)
Oct 21, 2014 24.31 24.77 24.30 24.73 8,064,582 +0.38(+1.55%)
Oct 20, 2014 24.05 24.40 24.02 24.35 5,671,006 +0.05(+0.21%)
Oct 17, 2014 24.09 24.35 24.07 24.30 11,643,157 +0.09(+0.37%)
Oct 16, 2014 23.82 24.49 23.79 24.21 10,837,269 -0.30(-1.24%)
Oct 15, 2014 24.56 24.72 24.07 24.52 12,173,747 -0.50(-2.01%)
Oct 14, 2014 24.95 25.25 24.93 25.02 7,470,584 +0.13(+0.53%)
Oct 13, 2014 25.13 25.21 24.87 24.89 8,670,196 +0.37(+1.51%)
Oct 10, 2014 24.18 24.83 24.14 24.52 15,713,459 +0.45(+1.88%)
Oct 09, 2014 24.60 24.67 24.07 24.07 7,446,369 -0.81(-3.27%)
Oct 08, 2014 24.46 24.96 24.44 24.88 3,629,123 +0.14(+0.56%)
Oct 07, 2014 24.97 25.01 24.73 24.74 3,657,071 -0.34(-1.36%)
Oct 06, 2014 25.26 25.32 24.87 25.08 2,697,132 +0.05(+0.20%)
Oct 03, 2014 24.91 25.07 24.87 25.03 2,851,721 +0.20(+0.81%)
Oct 02, 2014 25.15 25.18 24.70 24.83 4,708,645 -0.45(-1.77%)
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.