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, 2013 20.34 20.42 20.42 20.42 3,617,932 -0.04(-0.22%)
Dec 30, 2013 20.42 20.52 20.29 20.46 5,868,712 +0.08(+0.40%)
Dec 27, 2013 20.43 20.46 20.34 20.38 3,390,510 +0.05(+0.25%)
Dec 26, 2013 20.27 20.33 20.22 20.33 2,069,185 +0.10(+0.51%)
Dec 24, 2013 20.27 20.34 20.20 20.22 2,007,042 +0.09(+0.43%)
Dec 23, 2013 20.24 20.24 20.13 20.14 5,471,571 +0.08(+0.41%)
Dec 20, 2013 20.33 20.36 20.05 20.06 13,134,944 -0.20(-0.98%)
Dec 19, 2013 20.38 20.39 20.14 20.26 15,319,963 +0.02(+0.10%)
Dec 18, 2013 20.02 20.23 19.90 20.23 13,853,377 +0.42(+2.14%)
Dec 17, 2013 19.90 19.91 19.69 19.81 8,374,984 +0.00(+0.02%)
Dec 16, 2013 19.82 19.89 19.75 19.81 6,289,703 +0.09(+0.47%)
Dec 13, 2013 19.70 19.74 19.63 19.72 5,038,676 +0.30(+1.52%)
Dec 12, 2013 19.41 19.48 19.30 19.42 5,162,369 +0.06(+0.30%)
Dec 11, 2013 19.61 19.62 19.34 19.36 3,350,963 -0.16(-0.81%)
Dec 10, 2013 19.44 19.56 19.43 19.52 3,480,257 +0.01(+0.05%)
Dec 09, 2013 19.51 19.56 19.46 19.51 6,683,081 -0.13(-0.68%)
Dec 06, 2013 19.55 19.67 19.47 19.64 4,514,831 +0.31(+1.60%)
Dec 05, 2013 19.51 19.59 19.31 19.33 12,799,365 -0.18(-0.90%)
Dec 04, 2013 19.54 19.64 19.40 19.51 5,980,568 -0.21(-1.08%)
Dec 03, 2013 19.78 19.91 19.65 19.72 11,562,396 +0.01(+0.07%)
Dec 02, 2013 19.73 19.86 19.70 19.71 7,871,404 +0.04(+0.21%)
Nov 29, 2013 19.57 19.81 19.57 19.67 6,777,327 +0.57(+2.99%)
Nov 27, 2013 19.17 19.21 19.06 19.10 4,402,353 +0.05(+0.27%)
Nov 26, 2013 19.05 19.16 18.99 19.05 4,788,735 +0.03(+0.18%)
Nov 25, 2013 19.08 19.12 19.00 19.01 3,293,249 -0.24(-1.25%)
Nov 22, 2013 19.24 19.26 19.15 19.25 8,179,586 +0.35(+1.86%)
Nov 21, 2013 18.81 18.97 18.80 18.90 7,431,274 +0.57(+3.09%)
Nov 20, 2013 18.40 18.46 18.28 18.33 1,939,699 -0.03(-0.17%)
Nov 19, 2013 18.35 18.38 18.29 18.36 2,649,078 +0.08(+0.41%)
Nov 18, 2013 18.42 18.44 18.27 18.29 3,448,012 -0.03(-0.17%)
Nov 15, 2013 18.31 18.35 18.26 18.32 2,396,878 +0.10(+0.53%)
Nov 14, 2013 18.12 18.26 18.12 18.22 3,725,955 +0.11(+0.63%)
Nov 13, 2013 17.93 18.18 17.93 18.11 6,809,209 +0.09(+0.52%)
Nov 12, 2013 17.99 18.06 17.91 18.02 6,961,367 +0.00(+0.00%)
Nov 11, 2013 18.07 18.12 17.91 18.02 10,183,816 -0.07(-0.40%)
Nov 08, 2013 18.02 18.10 18.00 18.09 3,068,705 +0.01(+0.06%)
Nov 07, 2013 18.18 18.20 18.05 18.08 2,739,343 -0.17(-0.94%)
Nov 06, 2013 18.26 18.31 18.22 18.25 1,882,659 +0.03(+0.15%)
Nov 05, 2013 18.08 18.23 18.05 18.22 3,015,169 +0.09(+0.49%)
Nov 04, 2013 18.12 18.14 18.02 18.13 3,453,369 +0.01(+0.08%)
Nov 01, 2013 18.14 18.15 18.02 18.12 5,913,545 -0.06(-0.32%)
Oct 31, 2013 18.06 18.32 18.03 18.18 4,752,477 -0.24(-1.33%)
Oct 30, 2013 18.43 18.48 18.30 18.42 5,724,515 +0.09(+0.51%)
Oct 29, 2013 18.35 18.42 18.29 18.33 1,955,992 -0.05(-0.30%)
Oct 28, 2013 18.24 18.44 18.22 18.38 4,306,639 +0.25(+1.37%)
Oct 25, 2013 18.07 18.14 18.02 18.14 3,492,142 +0.26(+1.46%)
Oct 24, 2013 17.96 18.01 17.88 17.88 4,267,773 -0.04(-0.21%)
Oct 23, 2013 17.86 17.95 17.86 17.91 2,629,700 +0.07(+0.39%)
Oct 22, 2013 17.70 17.88 17.70 17.84 1,788,550 +0.20(+1.11%)
Oct 21, 2013 17.65 17.69 17.61 17.65 1,726,944 +0.07(+0.39%)
Oct 18, 2013 17.56 17.61 17.54 17.58 1,795,311 -0.04(-0.25%)
Oct 17, 2013 17.59 17.66 17.52 17.62 2,701,800 +0.26(+1.51%)
Oct 16, 2013 17.33 17.39 17.29 17.36 2,948,475 -0.05(-0.28%)
Oct 15, 2013 17.57 17.58 17.39 17.41 3,397,407 -0.21(-1.19%)
Oct 14, 2013 17.52 17.64 17.49 17.62 2,247,927 +0.10(+0.55%)
Oct 11, 2013 17.41 17.57 17.37 17.52 4,543,168 +0.20(+1.15%)
Oct 10, 2013 17.19 17.34 17.19 17.33 3,485,951 +0.23(+1.33%)
Oct 09, 2013 17.19 17.20 17.07 17.10 4,690,921 -0.27(-1.54%)
Oct 08, 2013 17.47 17.55 17.36 17.37 4,690,197 -0.26(-1.46%)
Oct 07, 2013 17.51 17.66 17.51 17.62 4,803,173 -0.02(-0.14%)
Oct 04, 2013 17.69 17.72 17.61 17.65 3,158,470 -0.19(-1.04%)
Oct 03, 2013 17.92 17.94 17.77 17.83 2,988,632 -0.09(-0.50%)
Oct 02, 2013 17.86 17.92 17.79 17.92 2,983,209 +0.07(+0.39%)
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.