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%)
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.