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 (%)
Nov 30, 2012 15.40 15.45 15.38 15.42 2,145,358 -0.00(-0.02%)
Nov 29, 2012 15.33 15.44 15.32 15.42 4,166,069 +0.26(+1.73%)
Nov 28, 2012 15.04 15.18 15.00 15.16 2,619,518 +0.21(+1.39%)
Nov 27, 2012 15.02 15.05 14.94 14.95 2,123,291 -0.07(-0.45%)
Nov 26, 2012 14.98 15.03 14.92 15.02 1,876,282 -0.05(-0.32%)
Nov 23, 2012 14.93 15.08 14.90 15.07 1,950,981 +0.36(+2.42%)
Nov 21, 2012 14.68 14.73 14.67 14.71 1,683,638 +0.08(+0.55%)
Nov 20, 2012 14.59 14.63 14.55 14.63 2,358,532 +0.09(+0.60%)
Nov 19, 2012 14.43 14.57 14.43 14.54 4,694,059 +0.16(+1.13%)
Nov 16, 2012 14.48 14.51 14.33 14.38 6,108,033 -0.24(-1.62%)
Nov 15, 2012 14.67 14.72 14.56 14.62 3,127,020 +0.01(+0.09%)
Nov 14, 2012 14.76 14.76 14.59 14.61 2,712,760 -0.14(-0.95%)
Nov 13, 2012 14.73 14.86 14.72 14.74 2,493,727 +0.05(+0.33%)
Nov 12, 2012 14.72 14.76 14.67 14.70 2,001,629 -0.04(-0.29%)
Nov 09, 2012 14.68 14.84 14.68 14.74 2,725,382 -0.10(-0.68%)
Nov 08, 2012 14.93 14.97 14.84 14.84 4,468,302 -0.09(-0.61%)
Nov 07, 2012 15.04 15.04 14.81 14.93 4,276,105 -0.13(-0.88%)
Nov 06, 2012 15.04 15.16 15.03 15.06 3,048,812 +0.07(+0.50%)
Nov 05, 2012 15.04 15.05 14.94 14.99 2,791,529 -0.05(-0.30%)
Nov 02, 2012 15.07 15.13 15.03 15.03 2,375,487 -0.13(-0.83%)
Nov 01, 2012 15.15 15.22 15.12 15.16 2,362,189 +0.11(+0.73%)
Oct 31, 2012 15.21 15.21 15.04 15.05 2,686,158 -0.07(-0.45%)
Oct 26, 2012 15.16 15.12 15.12 15.12 4,491,586 -0.03(-0.19%)
Oct 25, 2012 15.27 15.27 15.11 15.15 3,144,199 +0.20(+1.32%)
Oct 24, 2012 15.09 15.10 14.94 14.95 2,657,793 -0.06(-0.43%)
Oct 23, 2012 15.05 15.06 14.97 15.01 2,555,893 -0.25(-1.62%)
Oct 19, 2012 15.43 15.43 15.25 15.26 2,429,224 -0.19(-1.22%)
Oct 18, 2012 15.41 15.51 15.40 15.45 4,357,655 +0.10(+0.63%)
Oct 17, 2012 15.33 15.38 15.31 15.35 3,195,824 +0.02(+0.13%)
Oct 16, 2012 15.24 15.34 15.22 15.33 3,293,802 +0.26(+1.74%)
Oct 15, 2012 15.03 15.09 14.99 15.07 2,173,455 +0.11(+0.72%)
Oct 12, 2012 14.97 15.01 14.92 14.96 3,065,982 +0.10(+0.68%)
Oct 11, 2012 14.96 15.00 14.86 14.86 2,672,925 -0.01(-0.07%)
Oct 10, 2012 14.97 14.97 14.85 14.87 4,638,389 -0.11(-0.71%)
Oct 09, 2012 15.04 15.08 14.96 14.98 5,430,848 -0.21(-1.41%)
Oct 08, 2012 15.32 15.22 15.11 15.19 7,816,722 -0.13(-0.85%)
Oct 05, 2012 15.37 15.38 15.30 15.32 5,670,963 -0.06(-0.36%)
Oct 04, 2012 15.28 15.39 15.25 15.38 4,033,800 +0.17(+1.09%)
Oct 03, 2012 15.21 15.24 15.18 15.21 8,740,541 -0.11(-0.70%)
Oct 02, 2012 15.19 15.33 15.14 15.32 11,140,706 -0.08(-0.51%)
Oct 01, 2012 15.17 15.42 15.15 15.40 10,356,510 -0.13(-0.81%)
Sep 28, 2012 15.54 15.57 15.47 15.52 5,674,182 -0.16(-1.03%)
Sep 27, 2012 15.67 15.70 15.57 15.69 2,299,995 +0.16(+1.04%)
Sep 26, 2012 15.53 15.55 15.47 15.52 3,305,367 -0.05(-0.31%)
Sep 25, 2012 15.65 15.73 15.56 15.57 3,282,153 -0.06(-0.37%)
Sep 24, 2012 15.60 15.64 15.54 15.63 2,365,451 +0.07(+0.48%)
Sep 21, 2012 15.54 15.59 15.51 15.56 4,960,458 +0.00(+0.00%)
Sep 20, 2012 15.49 15.58 15.45 15.56 3,152,789 -0.05(-0.31%)
Sep 19, 2012 15.44 15.64 15.43 15.60 6,083,154 +0.22(+1.41%)
Sep 18, 2012 15.30 15.41 15.30 15.39 2,137,123 +0.16(+1.07%)
Sep 17, 2012 15.21 15.26 15.21 15.22 3,486,464 -0.01(-0.04%)
Sep 14, 2012 15.19 15.29 15.19 15.23 3,810,134 -0.12(-0.80%)
Sep 13, 2012 15.22 15.42 15.20 15.35 3,090,126 +0.15(+0.98%)
Sep 12, 2012 15.20 15.25 15.15 15.21 3,464,601 +0.00(+0.00%)
Sep 11, 2012 15.16 15.24 15.14 15.21 3,133,072 +0.11(+0.71%)
Sep 10, 2012 15.07 15.16 15.04 15.10 8,257,556 -0.08(-0.51%)
Sep 07, 2012 15.13 15.24 15.13 15.18 7,109,097 -0.06(-0.43%)
Sep 06, 2012 15.06 15.27 15.06 15.24 3,361,650 +0.14(+0.90%)
Sep 05, 2012 15.15 15.17 15.07 15.10 2,264,307 +0.07(+0.50%)
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.