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, 2015 25.53 25.57 25.39 25.43 5,056,001 +0.00(+0.00%)
Nov 27, 2015 25.51 25.57 25.41 25.43 1,676,898 -0.04(-0.18%)
Nov 25, 2015 25.35 25.47 25.47 25.47 5,252,074 +0.13(+0.50%)
Nov 24, 2015 25.09 25.40 25.06 25.35 6,360,916 -0.01(-0.06%)
Nov 23, 2015 25.50 25.64 25.28 25.36 5,246,334 -0.09(-0.35%)
Nov 20, 2015 25.59 25.65 25.44 25.45 6,344,916 +0.05(+0.21%)
Nov 19, 2015 25.43 25.47 25.24 25.40 9,298,472 +0.24(+0.95%)
Nov 18, 2015 25.06 25.21 25.00 25.16 7,515,580 +0.18(+0.72%)
Nov 17, 2015 24.79 25.10 24.71 24.98 7,594,284 +0.50(+2.04%)
Nov 16, 2015 23.94 24.51 23.94 24.48 11,387,158 +1.11(+4.76%)
Nov 13, 2015 22.96 23.42 22.96 23.37 4,117,815 +0.33(+1.43%)
Nov 12, 2015 23.78 23.52 23.05 23.04 3,479,568 -0.74(-3.11%)
Nov 11, 2015 23.84 24.04 23.74 23.78 2,970,678 +0.09(+0.38%)
Nov 10, 2015 23.56 23.72 23.44 23.69 2,651,095 +0.11(+0.48%)
Nov 09, 2015 23.68 23.70 23.42 23.58 2,971,887 -0.39(-1.62%)
Nov 06, 2015 23.97 24.00 23.66 23.97 4,679,814 -0.32(-1.32%)
Nov 05, 2015 24.48 24.48 24.19 24.29 3,252,412 +0.29(+1.21%)
Nov 04, 2015 23.97 24.10 23.65 24.00 5,232,039 -0.13(-0.56%)
Nov 03, 2015 24.05 24.20 23.89 24.13 2,692,138 +0.01(+0.06%)
Nov 02, 2015 23.82 24.15 23.79 24.12 3,149,862 +0.30(+1.25%)
Oct 30, 2015 24.02 24.06 23.81 23.82 2,693,270 -0.26(-1.09%)
Oct 29, 2015 23.79 24.09 23.79 24.08 3,793,165 +0.09(+0.37%)
Oct 28, 2015 23.92 24.08 23.72 23.99 3,142,107 +0.57(+2.42%)
Oct 27, 2015 23.42 23.55 23.31 23.42 3,204,270 -0.07(-0.32%)
Oct 26, 2015 23.40 23.68 23.35 23.50 1,699,527 +0.07(+0.32%)
Oct 23, 2015 23.33 23.58 23.28 23.42 2,984,579 +0.22(+0.93%)
Oct 22, 2015 23.15 23.29 22.90 23.20 3,882,471 +0.45(+1.97%)
Oct 21, 2015 23.07 23.11 22.60 22.76 4,384,700 -0.34(-1.49%)
Oct 20, 2015 23.55 23.57 23.02 23.10 3,989,560 -0.95(-3.94%)
Oct 19, 2015 24.09 24.22 23.88 24.05 4,859,723 -0.11(-0.46%)
Oct 16, 2015 23.74 24.17 23.74 24.16 3,201,979 +0.08(+0.34%)
Oct 15, 2015 23.75 24.12 23.71 24.08 3,367,193 +0.55(+2.32%)
Oct 14, 2015 23.50 23.63 23.44 23.53 2,232,162 +0.16(+0.67%)
Oct 13, 2015 23.54 23.72 23.30 23.38 4,404,636 -0.62(-2.58%)
Oct 12, 2015 24.03 24.07 23.89 24.00 3,204,741 -0.07(-0.31%)
Oct 09, 2015 24.12 24.21 23.99 24.07 3,247,140 -0.12(-0.49%)
Oct 08, 2015 23.97 24.21 23.79 24.19 5,392,225 +0.35(+1.47%)
Oct 07, 2015 23.60 24.01 23.44 23.84 4,853,027 -0.12(-0.50%)
Oct 06, 2015 24.07 24.18 23.75 23.96 3,268,507 -0.22(-0.93%)
Oct 05, 2015 24.02 24.23 24.02 24.18 2,303,170 +0.20(+0.84%)
Oct 02, 2015 23.41 23.99 23.33 23.98 2,773,638 +0.24(+1.01%)
Oct 01, 2015 23.78 23.89 23.48 23.74 2,563,233 -0.02(-0.09%)
Sep 30, 2015 23.79 23.88 23.58 23.76 2,434,325 +0.40(+1.73%)
Sep 29, 2015 23.33 23.64 23.17 23.36 3,056,277 -0.10(-0.41%)
Sep 28, 2015 24.22 24.22 23.25 23.46 5,724,419 -0.71(-2.94%)
Sep 25, 2015 24.56 24.65 24.00 24.17 4,595,592 -0.07(-0.28%)
Sep 24, 2015 24.14 24.34 23.97 24.23 2,562,792 +0.11(+0.46%)
Sep 23, 2015 24.14 24.22 23.98 24.12 2,620,069 +0.07(+0.28%)
Sep 22, 2015 24.37 24.43 23.87 24.06 4,977,842 -0.99(-3.97%)
Sep 21, 2015 25.54 25.58 24.78 25.05 6,420,495 -0.62(-2.42%)
Sep 18, 2015 25.35 25.74 25.30 25.67 9,289,001 +0.42(+1.66%)
Sep 17, 2015 24.82 25.42 24.76 25.25 4,724,847 +0.14(+0.57%)
Sep 16, 2015 25.06 25.19 24.91 25.11 2,861,849 +0.12(+0.48%)
Sep 15, 2015 24.82 25.01 24.73 24.99 3,096,111 +0.22(+0.87%)
Sep 14, 2015 24.82 24.83 24.65 24.77 1,999,146 -0.10(-0.39%)
Sep 11, 2015 24.73 24.89 24.69 24.87 2,703,187 +0.01(+0.06%)
Sep 10, 2015 24.59 25.05 24.56 24.85 4,773,814 +0.66(+2.72%)
Sep 09, 2015 24.84 24.84 24.15 24.20 3,391,260 -0.40(-1.61%)
Sep 08, 2015 24.51 24.64 24.33 24.59 3,147,362 +0.92(+3.88%)
Sep 04, 2015 24.02 23.67 23.67 23.67 2,668,751 -0.40(-1.67%)
Sep 03, 2015 24.27 24.39 23.94 24.08 3,807,890 +0.42(+1.77%)
Sep 02, 2015 23.72 23.72 23.41 23.66 3,541,979 +0.74(+3.23%)
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.