$70.07 +0.30 (%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZN historical data

Date Open High Low Close Volume
3/27/201570.1870.3269.5970.07741,601
3/26/201570.2870.2869.5569.77895,773
3/25/201571.7272.3770.4670.511,256,825
3/24/201571.9572.4371.4171.451,616,562
3/23/201572.4972.6071.9872.22777,440
3/20/201572.0473.0071.8572.702,462,531
3/19/201570.6271.0570.3170.901,538,761
3/18/201569.0071.0668.9470.871,939,389
3/17/201568.1168.9367.8068.731,203,040
3/16/201567.7768.9867.7168.721,577,081
3/13/201566.7467.4566.5967.351,443,243
3/12/201566.4867.1866.2266.852,040,856
3/11/201564.8564.9864.2664.44947,104
3/10/201565.4265.4864.5064.571,168,522
3/9/201565.9366.2165.6166.17919,938
3/6/201566.9367.0566.1566.271,356,281
3/5/201568.0568.6468.0568.181,079,689
3/4/201567.6667.9867.2267.791,323,804
3/3/201568.6468.7368.0268.281,101,830
3/2/201568.8568.9368.6468.73770,198
2/27/201568.9669.3668.8168.90649,090
2/26/201569.0069.1768.6869.011,043,637
2/25/201569.2069.9868.8969.671,927,186
2/24/201569.3969.8969.1669.322,076,722
2/23/201569.0269.4268.9469.301,033,657
2/20/201567.5268.6567.4168.581,170,121
2/19/201567.6968.6267.6667.942,106,857
2/18/201567.3067.7767.1467.561,803,908
2/17/201569.0770.1869.0069.612,491,969
2/13/201569.7070.2569.6169.962,170,017
2/12/201569.1669.8268.9869.761,433,450
2/11/201567.8968.7367.8668.441,391,274
2/10/201567.7368.6167.7168.252,438,087
2/9/201567.3868.0767.3367.721,683,546
2/6/201568.2368.3267.5267.692,953,253
2/5/201569.7969.9068.8869.253,743,765
2/4/201571.8371.8970.9871.063,299,679
2/3/201570.7071.1970.0271.111,746,276
2/2/201571.3071.3469.8270.611,920,739
1/30/201571.8172.1670.9471.041,715,204
1/29/201572.1272.2171.3071.891,824,703
1/28/201571.9072.0870.8371.011,264,740
1/27/201571.5172.2271.2671.894,827,756
1/26/201571.0471.0870.4770.573,022,825
1/23/201571.0171.3670.5770.691,581,775
1/22/201570.1370.7470.0270.631,536,256
1/21/201571.3471.3970.6471.071,760,973
1/20/201571.7272.0471.1971.781,414,046
1/16/201571.0972.1270.9572.051,132,099
1/15/201570.9571.8770.7271.301,438,623
1/14/201570.7971.5570.5771.261,493,246
1/13/201571.6271.8770.2170.761,284,453
1/12/201570.7571.1070.0170.791,661,366
1/9/201569.6869.8569.2769.441,868,646
1/8/201568.5469.5168.4969.072,156,086
1/7/201567.9068.2867.4668.091,517,723
1/6/201569.1969.5667.6268.162,497,796
1/5/201570.3170.3569.3569.861,488,411
1/2/201571.0771.2270.3070.40797,520
12/31/201471.0271.4970.3470.38552,768
12/30/201470.7571.0370.5070.69668,173
12/29/201470.6671.0870.5770.761,316,653
12/26/201470.7071.2270.6970.91439,679
12/24/201470.4771.0570.3970.44814,807
12/23/201471.3171.4069.7670.181,495,586
12/22/201472.7272.7371.7272.091,065,214
12/19/201471.1172.0670.8071.691,487,903
12/18/201471.0872.1570.8372.111,211,142
12/17/201469.6570.5769.5070.192,225,876
12/16/201469.7871.0069.5669.561,559,394
12/15/201470.4370.9569.3269.742,829,939
12/12/201473.1473.3871.7571.801,913,658
12/11/201473.7374.1573.4973.603,362,708
12/10/201473.1074.6572.9673.637,782,558
12/9/201472.2372.2671.4372.03995,963
12/8/201473.6373.9372.9773.12855,483
12/5/201474.3574.3573.4973.721,061,642
12/4/201473.8974.3773.7673.941,239,131
12/3/201473.3473.9773.0973.822,185,051
12/2/201473.2473.5272.5872.612,228,743
12/1/201474.3674.5173.8673.931,418,547
11/28/201474.3675.0774.1074.17922,610
11/26/201473.7674.1573.6573.91626,715
11/25/201473.4873.9873.4273.661,402,013
11/24/201474.1974.4873.8874.081,120,651
11/21/201474.5374.6774.1174.561,159,435
11/20/201474.0274.3973.7074.211,639,135
11/19/201474.6575.9474.3375.382,174,598
11/18/201472.6874.0472.6873.981,956,134
11/17/201471.7272.7271.6772.502,192,277
11/14/201474.5373.0572.6472.851,189,484
11/13/201474.4174.8874.3674.531,189,116
11/12/201474.1374.3773.9774.261,570,751
11/11/201473.9374.3673.7574.201,240,996
11/10/201473.4073.4972.9873.211,202,721
11/7/201473.1773.2172.4672.882,907,424
11/6/201472.9873.3972.5272.851,790,547
11/5/201474.0374.0573.4573.471,439,346
11/4/201473.6373.7073.0573.361,362,909
11/3/201472.4872.6772.1472.56716,718
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center