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, 2012 15.16 15.35 15.15 15.32 2,784,262 +0.11(+0.75%)
Dec 28, 2012 15.32 15.35 15.20 15.21 3,080,303 -0.09(-0.62%)
Dec 27, 2012 15.38 15.40 15.24 15.30 3,447,560 +0.00(+0.00%)
Dec 26, 2012 15.34 15.40 15.26 15.30 1,525,156 -0.03(-0.17%)
Dec 24, 2012 15.34 15.39 15.27 15.33 1,145,228 -0.07(-0.46%)
Dec 21, 2012 15.41 15.45 15.36 15.40 3,039,719 -0.09(-0.59%)
Dec 20, 2012 15.49 15.50 15.42 15.49 3,195,975 +0.07(+0.46%)
Dec 19, 2012 15.60 15.60 15.41 15.42 3,815,464 -0.16(-1.00%)
Dec 18, 2012 15.52 15.61 15.47 15.57 3,552,774 +0.21(+1.35%)
Dec 17, 2012 15.34 15.44 15.33 15.36 3,721,902 -0.03(-0.19%)
Dec 14, 2012 15.22 15.45 15.22 15.39 7,894,841 +0.00(+0.00%)
Dec 13, 2012 15.40 15.48 15.39 15.39 6,489,938 -0.47(-2.94%)
Dec 12, 2012 15.98 15.98 15.85 15.86 5,820,516 +0.05(+0.29%)
Dec 11, 2012 15.77 15.84 15.76 15.81 2,908,770 +0.13(+0.85%)
Dec 10, 2012 15.66 15.75 15.65 15.68 2,714,582 +0.05(+0.31%)
Dec 07, 2012 15.51 15.66 15.51 15.63 3,660,954 -0.00(-0.02%)
Dec 06, 2012 15.69 15.69 15.54 15.64 3,795,683 -0.01(-0.04%)
Dec 05, 2012 15.60 15.71 15.58 15.64 3,869,072 +0.12(+0.75%)
Dec 04, 2012 15.57 15.60 15.51 15.53 4,662,545 +0.11(+0.69%)
Nov 30, 2012 15.40 15.45 15.38 15.42 2,145,358 -0.00(-0.02%)
Nov 29, 2012 15.33 15.44 15.32 15.42 4,166,069 +0.26(+1.73%)
Nov 28, 2012 15.04 15.18 15.00 15.16 2,619,518 +0.21(+1.39%)
Nov 27, 2012 15.02 15.05 14.94 14.95 2,123,291 -0.07(-0.45%)
Nov 26, 2012 14.98 15.03 14.92 15.02 1,876,282 -0.05(-0.32%)
Nov 23, 2012 14.93 15.08 14.90 15.07 1,950,981 +0.36(+2.42%)
Nov 21, 2012 14.68 14.73 14.67 14.71 1,683,638 +0.08(+0.55%)
Nov 20, 2012 14.59 14.63 14.55 14.63 2,358,532 +0.09(+0.60%)
Nov 19, 2012 14.43 14.57 14.43 14.54 4,694,059 +0.16(+1.13%)
Nov 16, 2012 14.48 14.51 14.33 14.38 6,108,033 -0.24(-1.62%)
Nov 15, 2012 14.67 14.72 14.56 14.62 3,127,020 +0.01(+0.09%)
Nov 14, 2012 14.76 14.76 14.59 14.61 2,712,760 -0.14(-0.95%)
Nov 13, 2012 14.73 14.86 14.72 14.74 2,493,727 +0.05(+0.33%)
Nov 12, 2012 14.72 14.76 14.67 14.70 2,001,629 -0.04(-0.29%)
Nov 09, 2012 14.68 14.84 14.68 14.74 2,725,382 -0.10(-0.68%)
Nov 08, 2012 14.93 14.97 14.84 14.84 4,468,302 -0.09(-0.61%)
Nov 07, 2012 15.04 15.04 14.81 14.93 4,276,105 -0.13(-0.88%)
Nov 06, 2012 15.04 15.16 15.03 15.06 3,048,812 +0.07(+0.50%)
Nov 05, 2012 15.04 15.05 14.94 14.99 2,791,529 -0.05(-0.30%)
Nov 02, 2012 15.07 15.13 15.03 15.03 2,375,487 -0.13(-0.83%)
Nov 01, 2012 15.15 15.22 15.12 15.16 2,362,189 +0.11(+0.73%)
Oct 31, 2012 15.21 15.21 15.04 15.05 2,686,158 -0.07(-0.45%)
Oct 26, 2012 15.16 15.12 15.12 15.12 4,491,586 -0.03(-0.19%)
Oct 25, 2012 15.27 15.27 15.11 15.15 3,144,199 +0.20(+1.32%)
Oct 24, 2012 15.09 15.10 14.94 14.95 2,657,793 -0.06(-0.43%)
Oct 23, 2012 15.05 15.06 14.97 15.01 2,555,893 -0.25(-1.62%)
Oct 19, 2012 15.43 15.43 15.25 15.26 2,429,224 -0.19(-1.22%)
Oct 18, 2012 15.41 15.51 15.40 15.45 4,357,655 +0.10(+0.63%)
Oct 17, 2012 15.33 15.38 15.31 15.35 3,195,824 +0.02(+0.13%)
Oct 16, 2012 15.24 15.34 15.22 15.33 3,293,802 +0.26(+1.74%)
Oct 15, 2012 15.03 15.09 14.99 15.07 2,173,455 +0.11(+0.72%)
Oct 12, 2012 14.97 15.01 14.92 14.96 3,065,982 +0.10(+0.68%)
Oct 11, 2012 14.96 15.00 14.86 14.86 2,672,925 -0.01(-0.07%)
Oct 10, 2012 14.97 14.97 14.85 14.87 4,638,389 -0.11(-0.71%)
Oct 09, 2012 15.04 15.08 14.96 14.98 5,430,848 -0.21(-1.41%)
Oct 08, 2012 15.32 15.22 15.11 15.19 7,816,722 -0.13(-0.85%)
Oct 05, 2012 15.37 15.38 15.30 15.32 5,670,963 -0.06(-0.36%)
Oct 04, 2012 15.28 15.39 15.25 15.38 4,033,800 +0.17(+1.09%)
Oct 03, 2012 15.21 15.24 15.18 15.21 8,740,541 -0.11(-0.70%)
Oct 02, 2012 15.19 15.33 15.14 15.32 11,140,706 -0.08(-0.51%)
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.