$69.71 +0.36 (%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 11:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZN historical data

Date Open High Low Close Volume
10/23/201469.0469.9368.9569.351,192,177
10/22/201468.9069.6168.7668.781,901,762
10/21/201467.8269.1167.7969.002,890,522
10/20/201467.1068.0867.0267.952,032,612
10/17/201467.2267.9467.1667.814,173,161
10/16/201466.4768.3366.3867.563,884,313
10/15/201468.5368.9867.1568.414,363,336
10/14/201469.6270.4469.5669.812,679,590
10/13/201470.1170.3469.3869.443,107,587
10/10/201467.4769.2867.3468.415,632,046
10/9/201468.6368.8267.1567.152,668,941
10/8/201468.2569.6468.1969.421,300,757
10/7/201469.6669.7769.0169.031,310,774
10/6/201470.4870.6469.3969.98966,711
10/3/201469.4969.9569.3969.841,022,119
10/2/201470.1770.2668.9269.281,687,681
10/1/201471.2371.2670.2570.531,125,167
9/30/201471.7472.2871.3471.442,913,919
9/29/201471.4272.3471.2971.951,087,286
9/26/201471.7172.1371.3271.961,765,382
9/25/201471.9371.9370.8370.991,192,261
9/24/201471.8272.1071.2771.661,639,710
9/23/201470.5074.0470.4571.138,250,977
9/22/201474.5474.9574.4774.671,566,313
9/19/201474.7875.0274.5074.721,609,600
9/18/201474.3374.6074.0274.161,023,682
9/17/201473.4073.6972.9473.261,998,707
9/16/201472.7573.9272.6573.642,393,718
9/15/201473.7873.9673.4473.78745,446
9/12/201473.9773.9772.4973.301,834,333
9/11/201474.0874.0973.1973.941,192,180
9/10/201474.1074.7773.8074.70933,232
9/9/201473.5273.8273.2573.581,191,853
9/8/201473.2474.0973.2073.861,756,897
9/5/201474.2374.7474.1674.741,093,663
9/4/201474.4375.0474.2174.57792,678
9/3/201475.4575.6274.9875.511,217,966
9/2/201473.8375.0473.3574.642,227,425
8/29/201475.5776.2475.3676.012,995,865
8/28/201473.7874.4273.7674.241,236,614
8/27/201473.8773.9273.3373.551,271,737
8/26/201473.9274.1373.5573.741,527,928
8/25/201473.5173.9873.3773.891,762,042
8/22/201473.6873.7072.8673.051,924,540
8/21/201472.6073.5572.4473.193,553,069
8/20/201471.4071.4270.7571.001,696,831
8/19/201470.4770.7070.1370.521,353,067
8/18/201470.0170.3569.8870.282,145,147
8/15/201468.4368.6168.0368.542,320,814
8/14/201468.2568.7468.0068.642,100,805
8/13/201468.3968.8068.0768.502,320,535
8/12/201469.1669.5569.0769.211,664,707
8/11/201470.1770.1969.2569.312,605,815
8/8/201469.5769.7767.4868.493,706,911
8/7/201470.8171.0369.9270.011,857,217
8/6/201469.7171.0268.7070.917,636,266
8/5/201473.3473.3472.4072.419,476,667
8/4/201473.4873.8973.2573.695,073,271
8/1/201472.6473.1972.5872.593,679,353
7/31/201473.6973.8672.5772.796,207,796
7/30/201473.6473.7573.1273.193,356,285
7/29/201473.4973.5773.0173.113,877,674
7/28/201474.5774.5873.8273.891,531,989
7/25/201474.5174.7474.2474.481,465,831
7/24/201474.6575.1774.4974.521,402,451
7/23/201475.0975.4274.9274.942,742,856
7/22/201475.4175.5575.0575.151,541,126
7/21/201474.6375.0774.4975.011,064,184
7/18/201474.0874.6873.7174.522,435,812
7/17/201473.8974.3272.9072.942,518,875
7/16/201475.0275.0274.3774.521,725,781
7/15/201475.5775.8974.9775.011,550,966
7/14/201474.6974.9974.5774.861,221,331
7/11/201474.2974.6574.2574.51615,494
7/10/201474.1374.7874.0874.721,022,494
7/9/201474.6475.0874.3675.042,559,021
7/8/201475.2475.2674.4074.671,480,370
7/7/201476.0676.5775.7475.861,847,492
7/3/201476.0176.0175.3775.641,016,258
7/2/201475.6876.3375.3976.312,589,948
7/1/201475.3075.3374.7574.80886,003
6/30/201474.1574.5773.6174.311,650,974
6/27/201474.3574.5274.0774.101,143,406
6/26/201473.8174.3373.6474.131,884,572
6/25/201473.4974.3173.4974.312,142,026
6/24/201473.5274.1473.5173.641,759,739
6/23/201474.4474.7374.2774.402,418,755
6/20/201476.1276.1575.3875.474,225,537
6/19/201475.6175.7675.1875.412,471,497
6/18/201474.6374.8874.3374.852,169,527
6/17/201473.6474.0873.5973.941,029,145
6/16/201473.8774.6073.5873.742,318,632
6/13/201474.2574.3973.8774.243,075,210
6/12/201474.7274.7573.7274.042,643,640
6/11/201473.0974.6973.0974.226,040,355
6/10/201472.3172.9472.3172.804,981,867
6/9/201472.5473.1572.4573.122,691,836
6/6/201472.1173.0072.0772.862,764,794
6/5/201472.4172.6872.0072.245,376,137
6/4/201472.8973.1072.4572.653,100,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center