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 (%)
May 29, 2015 68.07 68.07 66.92 67.55 2,120,918 -1.35(-1.96%)
May 28, 2015 68.95 68.96 68.60 68.90 2,313,092 +0.15(+0.22%)
May 27, 2015 68.09 68.79 68.05 68.75 973,946 +1.07(+1.58%)
May 26, 2015 68.15 68.39 67.36 67.68 2,153,668 -1.77(-2.55%)
May 22, 2015 69.68 69.45 69.45 69.45 1,399,200 -0.41(-0.59%)
May 21, 2015 69.80 69.87 69.27 69.86 1,418,863 +1.34(+1.96%)
May 20, 2015 68.34 68.84 68.31 68.52 870,074 -0.12(-0.17%)
May 19, 2015 68.33 68.90 68.28 68.64 936,839 -0.10(-0.15%)
May 18, 2015 68.80 69.02 68.69 68.74 666,785 -0.55(-0.79%)
May 15, 2015 68.95 69.31 68.65 69.29 1,268,324 -0.81(-1.16%)
May 14, 2015 69.90 70.27 69.54 70.10 843,459 +0.75(+1.08%)
May 13, 2015 69.27 69.58 68.91 69.35 1,240,354 +0.33(+0.48%)
May 12, 2015 68.96 69.56 68.84 69.02 968,158 -1.14(-1.62%)
May 11, 2015 70.55 70.67 70.16 70.16 1,251,871 +0.24(+0.34%)
May 08, 2015 69.66 70.27 69.60 69.92 1,762,789 +2.64(+3.92%)
May 07, 2015 67.29 67.52 66.77 67.28 903,798 -0.08(-0.12%)
May 06, 2015 67.53 67.60 67.04 67.36 712,715 +0.02(+0.03%)
May 05, 2015 67.96 68.07 67.24 67.34 1,290,637 -1.17(-1.71%)
May 04, 2015 68.73 68.94 68.50 68.51 910,095 +0.63(+0.93%)
May 01, 2015 68.09 68.44 67.39 67.88 1,157,719 -0.60(-0.88%)
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%)
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.