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 (%)
Oct 31, 2013 18.06 18.32 18.03 18.18 4,752,477 -0.24(-1.33%)
Oct 30, 2013 18.43 18.48 18.30 18.42 5,724,515 +0.09(+0.51%)
Oct 29, 2013 18.35 18.42 18.29 18.33 1,955,992 -0.05(-0.30%)
Oct 28, 2013 18.24 18.44 18.22 18.38 4,306,639 +0.25(+1.37%)
Oct 25, 2013 18.07 18.14 18.02 18.14 3,492,142 +0.26(+1.46%)
Oct 24, 2013 17.96 18.01 17.88 17.88 4,267,773 -0.04(-0.21%)
Oct 23, 2013 17.86 17.95 17.86 17.91 2,629,700 +0.07(+0.39%)
Oct 22, 2013 17.70 17.88 17.70 17.84 1,788,550 +0.20(+1.11%)
Oct 21, 2013 17.65 17.69 17.61 17.65 1,726,944 +0.07(+0.39%)
Oct 18, 2013 17.56 17.61 17.54 17.58 1,795,311 -0.04(-0.25%)
Oct 17, 2013 17.59 17.66 17.52 17.62 2,701,800 +0.26(+1.51%)
Oct 16, 2013 17.33 17.39 17.29 17.36 2,948,475 -0.05(-0.28%)
Oct 15, 2013 17.57 17.58 17.39 17.41 3,397,407 -0.21(-1.19%)
Oct 14, 2013 17.52 17.64 17.49 17.62 2,247,927 +0.10(+0.55%)
Oct 11, 2013 17.41 17.57 17.37 17.52 4,543,168 +0.20(+1.15%)
Oct 10, 2013 17.19 17.34 17.19 17.33 3,485,951 +0.23(+1.33%)
Oct 09, 2013 17.19 17.20 17.07 17.10 4,690,921 -0.27(-1.54%)
Oct 08, 2013 17.47 17.55 17.36 17.37 4,690,197 -0.26(-1.46%)
Oct 07, 2013 17.51 17.66 17.51 17.62 4,803,173 -0.02(-0.14%)
Oct 04, 2013 17.69 17.72 17.61 17.65 3,158,470 -0.19(-1.04%)
Oct 03, 2013 17.92 17.94 17.77 17.83 2,988,632 -0.09(-0.50%)
Oct 02, 2013 17.86 17.92 17.79 17.92 2,983,209 +0.07(+0.39%)
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.