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 (%)
Jun 29, 2012 44.97 45.05 44.62 44.75 3,892,136 +0.36(+0.81%)
Jun 28, 2012 43.79 44.39 43.50 44.39 2,557,718 +0.64(+1.46%)
Jun 27, 2012 43.59 43.77 43.29 43.75 1,238,647 +0.35(+0.81%)
Jun 26, 2012 43.03 43.46 42.93 43.40 1,756,342 +0.69(+1.62%)
Jun 25, 2012 43.02 43.02 42.68 42.71 873,919 -0.61(-1.41%)
Jun 22, 2012 43.35 43.41 43.09 43.32 810,258 +0.31(+0.72%)
Jun 21, 2012 43.49 43.64 42.97 43.01 1,571,259 -0.47(-1.08%)
Jun 20, 2012 43.46 43.73 43.22 43.48 1,698,299 +0.03(+0.07%)
Jun 19, 2012 42.95 43.50 42.87 43.45 2,243,421 +1.29(+3.06%)
Jun 18, 2012 41.62 42.16 41.58 42.16 905,138 +0.37(+0.89%)
Jun 15, 2012 41.82 41.96 41.68 41.79 1,145,899 -0.27(-0.64%)
Jun 14, 2012 41.99 42.19 41.86 42.06 974,971 +0.30(+0.72%)
Jun 13, 2012 41.69 41.97 41.41 41.76 1,520,104 +0.10(+0.24%)
Jun 12, 2012 41.29 41.68 41.05 41.66 945,920 +0.62(+1.51%)
Jun 11, 2012 41.83 41.83 41.02 41.04 1,272,231 -0.25(-0.61%)
Jun 08, 2012 40.89 41.32 40.86 41.29 1,133,600 +0.30(+0.73%)
Jun 07, 2012 41.47 41.47 40.96 40.99 1,179,368 +0.09(+0.22%)
Jun 06, 2012 40.35 40.91 40.31 40.90 981,173 +0.87(+2.17%)
Jun 05, 2012 39.79 40.10 39.72 40.03 1,058,801 -0.03(-0.07%)
Jun 04, 2012 40.00 40.15 39.84 40.06 778,832 -0.02(-0.05%)
Jun 01, 2012 40.00 40.18 39.73 40.08 1,421,394 -0.33(-0.82%)
May 31, 2012 40.57 40.65 40.14 40.41 1,198,686 +0.02(+0.05%)
May 30, 2012 40.60 40.68 40.36 40.39 1,435,512 -0.72(-1.75%)
May 29, 2012 41.31 41.35 40.97 41.11 891,019 -0.12(-0.29%)
May 25, 2012 41.02 41.36 41.02 41.23 770,432 +0.05(+0.12%)
May 24, 2012 41.18 41.43 40.97 41.18 982,432 +0.12(+0.29%)
May 23, 2012 41.33 41.34 40.76 41.06 1,306,026 -0.56(-1.35%)
May 22, 2012 41.68 41.97 41.49 41.62 1,398,365 -0.59(-1.40%)
May 21, 2012 41.75 42.24 41.72 42.21 1,394,378 +0.75(+1.81%)
May 18, 2012 41.63 41.69 41.26 41.46 1,305,029 -0.19(-0.46%)
May 17, 2012 41.87 42.06 41.65 41.65 2,948,543 -0.60(-1.42%)
May 16, 2012 42.17 42.38 42.04 42.25 2,412,473 -0.14(-0.33%)
May 15, 2012 42.48 42.71 42.31 42.39 1,057,602 -0.47(-1.10%)
May 14, 2012 42.82 43.12 42.70 42.86 950,114 -0.59(-1.36%)
May 11, 2012 43.16 43.65 43.15 43.45 912,190 +0.11(+0.25%)
May 10, 2012 43.58 43.63 43.27 43.34 1,078,321 -0.10(-0.23%)
May 09, 2012 43.15 43.68 42.96 43.44 1,490,533 -0.55(-1.25%)
May 08, 2012 44.12 44.15 43.59 43.99 1,250,859 +0.03(+0.07%)
May 07, 2012 43.74 44.03 43.66 43.96 1,408,427 +0.06(+0.14%)
May 04, 2012 44.40 44.53 43.84 43.90 1,116,012 -0.50(-1.13%)
May 03, 2012 44.19 44.48 44.01 44.40 1,615,963 +0.31(+0.70%)
May 02, 2012 43.83 44.12 43.72 44.09 1,587,184 -0.20(-0.45%)
May 01, 2012 44.11 44.43 44.04 44.29 1,725,521 +0.39(+0.89%)
Apr 30, 2012 43.73 44.03 43.69 43.90 1,810,784 +0.35(+0.80%)
Apr 27, 2012 43.42 43.69 43.21 43.55 2,092,056 +0.19(+0.44%)
Apr 26, 2012 43.30 43.57 43.00 43.36 8,290,707 -2.55(-5.55%)
Apr 25, 2012 45.46 45.95 45.41 45.91 1,612,316 +0.09(+0.20%)
Apr 24, 2012 45.63 45.98 45.56 45.82 1,063,209 +0.28(+0.61%)
Apr 23, 2012 45.64 45.65 45.15 45.54 1,528,249 -0.68(-1.47%)
Apr 20, 2012 45.97 46.35 45.93 46.22 2,440,317 +0.83(+1.83%)
Apr 19, 2012 45.37 45.52 45.13 45.39 1,103,572 +0.01(+0.02%)
Apr 18, 2012 45.41 45.50 45.27 45.38 971,497 +0.11(+0.24%)
Apr 17, 2012 44.96 45.40 44.89 45.27 1,104,432 +0.55(+1.23%)
Apr 16, 2012 44.48 44.72 44.30 44.72 1,052,016 +0.50(+1.13%)
Apr 13, 2012 44.55 44.63 44.15 44.22 1,108,693 -0.81(-1.80%)
Apr 12, 2012 44.48 45.09 44.48 45.03 2,097,027 +0.61(+1.37%)
Apr 11, 2012 44.38 44.70 44.36 44.42 3,511,233 +0.47(+1.07%)
Apr 10, 2012 44.50 44.69 43.81 43.95 2,104,003 -0.10(-0.23%)
Apr 09, 2012 44.13 44.27 43.95 44.05 1,122,087 -0.15(-0.34%)
Apr 05, 2012 44.01 44.28 44.01 44.20 1,065,220 -0.17(-0.38%)
Apr 04, 2012 44.77 44.78 44.13 44.37 1,420,118 -0.70(-1.55%)
Apr 03, 2012 45.49 45.51 44.86 45.07 1,335,671 -0.21(-0.46%)
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.