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 (%)
Jul 31, 2012 14.92 15.02 14.90 14.90 5,208,699 -0.08(-0.53%)
Jul 30, 2012 14.90 15.02 14.87 14.98 5,186,086 +0.15(+1.03%)
Jul 27, 2012 14.66 14.83 14.65 14.83 8,155,304 +0.25(+1.70%)
Jul 26, 2012 14.52 14.69 14.49 14.58 7,019,795 +0.11(+0.77%)
Jul 25, 2012 14.38 14.48 14.30 14.47 7,928,247 -0.11(-0.74%)
Jul 24, 2012 14.62 14.63 14.48 14.57 8,811,063 -0.11(-0.78%)
Jul 23, 2012 14.56 14.72 14.54 14.69 6,816,190 -0.22(-1.49%)
Jul 20, 2012 14.88 14.96 14.84 14.91 6,588,988 -0.16(-1.03%)
Jul 19, 2012 14.91 15.10 14.89 15.07 7,239,114 +0.21(+1.39%)
Jul 18, 2012 14.72 14.88 14.72 14.86 4,631,658 +0.11(+0.78%)
Jul 17, 2012 14.64 14.76 14.61 14.75 4,296,719 +0.13(+0.92%)
Jul 16, 2012 14.60 14.67 14.55 14.61 4,666,151 +0.06(+0.44%)
Jul 13, 2012 14.45 14.57 14.42 14.55 4,013,851 +0.22(+1.56%)
Jul 12, 2012 14.28 14.36 14.23 14.33 6,794,981 -0.18(-1.25%)
Jul 11, 2012 14.51 14.54 14.44 14.51 5,043,821 +0.09(+0.60%)
Jul 10, 2012 14.45 14.47 14.37 14.42 3,130,303 -0.07(-0.48%)
Jul 09, 2012 14.45 14.50 14.40 14.49 3,766,412 +0.08(+0.55%)
Jul 06, 2012 14.39 14.43 14.33 14.41 5,189,077 -0.13(-0.88%)
Jul 05, 2012 14.50 14.58 14.45 14.54 7,587,259 -0.15(-1.00%)
Jul 03, 2012 14.55 14.69 14.55 14.69 8,316,879 +0.15(+1.03%)
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.