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 (%)
Apr 30, 2015 68.70 69.32 68.23 68.48 1,052,362 -0.30(-0.44%)
Apr 29, 2015 69.10 69.82 68.63 68.78 1,546,854 -1.17(-1.67%)
Apr 28, 2015 69.87 70.18 69.31 69.95 1,985,320 -0.81(-1.14%)
Apr 27, 2015 71.69 71.82 70.67 70.76 1,485,882 -1.03(-1.43%)
Apr 24, 2015 71.28 72.43 71.05 71.79 1,876,868 -1.34(-1.83%)
Apr 23, 2015 72.49 73.27 72.32 73.13 1,035,798 -0.22(-0.30%)
Apr 22, 2015 73.37 73.38 72.90 73.35 1,525,036 +0.65(+0.89%)
Apr 21, 2015 72.34 72.70 72.13 72.70 987,110 +1.15(+1.61%)
Apr 20, 2015 71.65 71.81 71.40 71.55 555,835 +0.23(+0.32%)
Apr 17, 2015 71.62 71.74 70.86 71.32 973,320 -0.71(-0.99%)
Apr 16, 2015 72.64 72.69 71.81 72.03 1,193,730 +0.12(+0.17%)
Apr 15, 2015 72.06 72.18 71.60 71.91 1,265,816 +0.89(+1.25%)
Apr 14, 2015 70.08 71.30 69.96 71.02 1,801,444 +2.18(+3.17%)
Apr 13, 2015 69.20 69.68 68.76 68.84 1,070,534 -1.07(-1.53%)
Apr 10, 2015 68.82 70.02 68.81 69.91 1,145,844 -0.25(-0.36%)
Apr 09, 2015 70.35 70.53 69.97 70.16 889,106 +0.28(+0.40%)
Apr 08, 2015 70.40 70.45 69.62 69.88 892,493 +0.27(+0.39%)
Apr 07, 2015 69.63 70.05 69.60 69.61 733,663 +0.17(+0.24%)
Apr 06, 2015 68.97 69.70 68.93 69.44 971,421 +0.64(+0.93%)
Apr 02, 2015 69.05 68.80 68.80 68.80 2,480,000 +0.01(+0.01%)
Apr 01, 2015 68.96 69.04 68.43 68.79 867,993 +0.36(+0.53%)
Mar 31, 2015 68.24 69.25 68.24 68.43 1,241,230 -1.51(-2.16%)
Mar 30, 2015 69.47 70.16 69.45 69.94 842,185 -0.13(-0.19%)
Mar 27, 2015 70.18 70.32 69.59 70.07 741,601 +0.30(+0.43%)
Mar 26, 2015 70.28 70.28 69.55 69.77 895,773 -0.74(-1.05%)
Mar 25, 2015 71.72 72.37 70.46 70.51 1,256,825 -0.94(-1.32%)
Mar 24, 2015 71.95 72.43 71.41 71.45 1,616,562 -0.77(-1.07%)
Mar 23, 2015 72.49 72.60 71.98 72.22 777,440 -0.48(-0.66%)
Mar 20, 2015 72.04 73.00 71.85 72.70 2,462,531 +1.80(+2.54%)
Mar 19, 2015 70.62 71.05 70.31 70.90 1,538,761 +0.03(+0.04%)
Mar 18, 2015 69.00 71.06 68.94 70.87 1,939,389 +2.14(+3.11%)
Mar 17, 2015 68.11 68.93 67.80 68.73 1,203,040 +0.01(+0.01%)
Mar 16, 2015 67.77 68.98 67.71 68.72 1,577,081 +1.37(+2.03%)
Mar 13, 2015 66.74 67.45 66.59 67.35 1,443,243 +0.50(+0.75%)
Mar 12, 2015 66.48 67.18 66.22 66.85 2,040,856 +2.41(+3.74%)
Mar 11, 2015 64.85 64.98 64.26 64.44 947,104 -0.13(-0.20%)
Mar 10, 2015 65.42 65.48 64.50 64.57 1,168,522 -1.60(-2.42%)
Mar 09, 2015 65.93 66.21 65.61 66.17 919,938 -0.10(-0.15%)
Mar 06, 2015 66.93 67.05 66.15 66.27 1,356,281 -1.91(-2.80%)
Mar 05, 2015 68.05 68.64 68.05 68.18 1,079,689 +0.39(+0.58%)
Mar 04, 2015 67.66 67.98 67.22 67.79 1,323,804 -0.49(-0.72%)
Mar 03, 2015 68.64 68.73 68.19 68.28 1,101,830 -0.45(-0.65%)
Mar 02, 2015 68.85 68.93 68.64 68.73 770,198 -0.17(-0.25%)
Feb 27, 2015 68.96 69.36 68.81 68.90 649,090 -0.11(-0.16%)
Feb 26, 2015 69.00 69.17 68.68 69.01 1,043,637 -0.66(-0.95%)
Feb 25, 2015 69.20 69.98 68.89 69.67 1,927,186 +0.35(+0.50%)
Feb 24, 2015 69.39 69.89 69.16 69.32 2,076,722 +0.02(+0.03%)
Feb 23, 2015 69.02 69.42 68.94 69.30 1,033,657 +0.72(+1.05%)
Feb 20, 2015 67.52 68.65 67.41 68.58 1,170,121 +0.64(+0.94%)
Feb 19, 2015 67.69 68.62 67.66 67.94 2,106,857 +0.38(+0.56%)
Feb 18, 2015 67.30 67.77 67.14 67.56 1,803,883 -2.05(-2.94%)
Feb 17, 2015 69.07 70.18 69.00 69.61 2,491,969 -0.35(-0.50%)
Feb 13, 2015 69.70 69.96 69.96 69.96 4,340,000 +0.20(+0.29%)
Feb 12, 2015 69.16 69.82 68.98 69.76 1,433,450 +1.32(+1.93%)
Feb 11, 2015 67.89 68.73 67.86 68.44 1,391,274 +0.19(+0.28%)
Feb 10, 2015 67.73 68.61 67.71 68.25 2,438,087 +0.53(+0.78%)
Feb 09, 2015 67.38 68.07 67.33 67.72 1,683,546 +0.03(+0.04%)
Feb 06, 2015 68.23 68.32 67.52 67.69 2,953,253 -1.56(-2.25%)
Feb 05, 2015 69.79 69.89 68.88 69.25 3,743,565 -1.81(-2.55%)
Feb 04, 2015 71.83 71.89 70.98 71.06 3,299,679 -0.05(-0.07%)
Feb 03, 2015 70.70 71.19 70.02 71.11 1,746,276 +0.50(+0.71%)
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.