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%)
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.