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 30, 2011 45.87 46.47 45.87 46.29 1,069,055 +0.42(+0.92%)
Dec 29, 2011 45.77 45.93 45.54 45.87 580,090 +0.22(+0.48%)
Dec 28, 2011 46.13 46.16 45.62 45.65 964,308 -0.69(-1.49%)
Dec 27, 2011 46.10 46.38 46.09 46.34 729,419 +0.05(+0.11%)
Dec 23, 2011 46.00 46.30 45.87 46.29 855,500 +0.86(+1.89%)
Dec 21, 2011 45.31 45.46 45.01 45.43 1,329,379 -0.08(-0.18%)
Dec 20, 2011 45.13 45.66 45.13 45.51 2,421,385 +0.08(+0.18%)
Dec 19, 2011 45.60 45.87 45.38 45.43 1,014,964 +0.18(+0.40%)
Dec 16, 2011 45.49 45.59 44.98 45.25 1,680,370 -0.25(-0.55%)
Dec 15, 2011 45.24 45.89 45.18 45.50 1,848,082 +0.35(+0.78%)
Dec 14, 2011 45.26 45.38 44.85 45.15 1,550,319 -0.43(-0.94%)
Dec 13, 2011 45.76 46.18 45.43 45.58 2,008,368 +0.01(+0.02%)
Dec 12, 2011 46.07 46.07 45.36 45.57 1,347,804 -0.62(-1.34%)
Dec 09, 2011 45.85 46.31 45.83 46.19 908,147 +0.59(+1.29%)
Dec 08, 2011 46.01 46.07 45.50 45.60 1,582,287 -0.09(-0.20%)
Dec 07, 2011 45.65 45.92 45.31 45.69 4,912,887 -0.15(-0.33%)
Dec 06, 2011 45.72 46.07 45.68 45.84 737,892 +0.40(+0.88%)
Dec 05, 2011 45.76 45.80 45.18 45.44 820,642 +0.24(+0.53%)
Dec 02, 2011 45.57 45.57 44.47 45.20 1,635,904 -0.30(-0.66%)
Dec 01, 2011 45.94 46.02 45.49 45.50 1,203,970 -0.48(-1.04%)
Nov 30, 2011 46.19 46.29 45.66 45.98 2,699,415 +1.44(+3.23%)
Nov 29, 2011 44.08 44.61 43.97 44.54 1,842,528 +0.77(+1.76%)
Nov 28, 2011 43.82 43.91 43.50 43.77 887,118 +1.24(+2.92%)
Nov 25, 2011 42.43 43.05 42.38 42.53 851,777 -0.32(-0.75%)
Nov 23, 2011 43.19 43.31 42.77 42.85 1,484,637 -0.89(-2.03%)
Nov 22, 2011 43.67 43.93 43.52 43.74 1,857,595 -0.46(-1.04%)
Nov 21, 2011 44.20 44.33 43.90 44.20 1,579,156 -0.83(-1.84%)
Nov 18, 2011 45.39 45.40 45.00 45.03 940,375 -0.02(-0.04%)
Nov 17, 2011 45.43 45.57 44.74 45.05 1,090,274 -0.18(-0.40%)
Nov 16, 2011 45.50 45.77 45.18 45.23 1,217,092 -0.86(-1.87%)
Nov 15, 2011 46.28 46.45 45.87 46.09 965,503 +0.15(+0.33%)
Nov 14, 2011 46.39 46.39 45.77 45.94 986,841 -0.62(-1.33%)
Nov 11, 2011 46.13 46.80 46.13 46.56 1,047,315 +1.10(+2.42%)
Nov 10, 2011 45.65 45.73 45.07 45.46 891,359 +0.47(+1.04%)
Nov 09, 2011 45.24 45.53 44.75 44.99 1,916,376 -1.70(-3.64%)
Nov 08, 2011 46.16 46.77 45.82 46.69 2,972,402 -0.65(-1.37%)
Nov 07, 2011 47.38 47.81 46.92 47.34 2,124,964 -0.43(-0.90%)
Nov 04, 2011 47.93 47.98 47.36 47.77 1,491,517 -0.11(-0.23%)
Nov 03, 2011 47.49 47.99 47.05 47.88 1,169,043 +0.63(+1.33%)
Nov 02, 2011 46.90 47.41 46.90 47.25 1,749,728 +0.20(+0.43%)
Nov 01, 2011 46.66 47.56 46.58 47.05 1,631,902 -0.86(-1.80%)
Oct 31, 2011 48.68 48.85 47.91 47.91 1,601,908 -1.36(-2.76%)
Oct 28, 2011 49.27 49.46 48.96 49.27 1,494,880 -0.62(-1.24%)
Oct 27, 2011 49.46 49.95 48.99 49.89 1,804,510 +1.08(+2.21%)
Oct 26, 2011 48.68 48.96 47.94 48.81 1,252,981 +0.98(+2.05%)
Oct 25, 2011 48.17 48.40 47.70 47.83 1,254,419 -0.77(-1.58%)
Oct 24, 2011 47.72 48.76 47.70 48.60 1,129,722 +0.04(+0.08%)
Oct 21, 2011 48.20 48.70 48.14 48.56 1,366,562 +1.51(+3.21%)
Oct 20, 2011 47.23 47.31 46.64 47.05 1,007,257 +0.25(+0.53%)
Oct 19, 2011 47.18 47.28 46.70 46.80 1,079,391 -0.27(-0.57%)
Oct 18, 2011 46.29 47.35 46.03 47.07 994,713 +0.38(+0.81%)
Oct 17, 2011 46.88 46.99 46.59 46.69 1,358,478 -0.93(-1.95%)
Oct 14, 2011 47.42 47.64 47.30 47.62 873,026 +0.69(+1.47%)
Oct 13, 2011 46.61 47.21 46.52 46.93 1,859,139 -0.35(-0.74%)
Oct 12, 2011 47.17 47.64 47.11 47.28 1,365,447 +0.45(+0.96%)
Oct 11, 2011 46.66 46.94 46.53 46.83 970,700 -0.39(-0.83%)
Oct 10, 2011 46.91 47.24 46.82 47.22 1,344,685 +1.46(+3.19%)
Oct 07, 2011 46.20 46.40 45.71 45.76 1,507,010 -0.15(-0.33%)
Oct 06, 2011 45.50 45.93 45.42 45.91 1,750,778 +1.16(+2.59%)
Oct 05, 2011 44.10 44.85 43.81 44.75 2,127,559 +0.76(+1.73%)
Oct 04, 2011 43.63 44.06 42.93 43.99 2,136,915 +0.13(+0.30%)
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.