Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $73.89

down -0.59


28/7/2014 04:00 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZN historical data

Date Open High Low Close Volume
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
6/3/201473.3473.3972.3572.765,142,939
6/2/201472.7473.5772.6573.373,603,950
5/30/201472.0072.5071.6072.202,801,813
5/29/201472.1072.1771.1171.293,439,449
5/28/201471.3071.6870.8071.164,028,323
5/27/201471.0372.0770.7772.056,901,508
5/23/201472.3772.9472.1672.286,674,304
5/22/201473.0673.6671.7572.167,672,524
5/21/201474.3775.2472.8673.6710,306,994
5/20/201472.1272.6971.2572.2012,190,029
5/19/201471.3572.8569.7870.6428,732,941
5/16/201480.7881.1979.6580.288,986,704
5/15/201478.6780.6278.4780.526,511,171
5/14/201478.1878.6577.7378.295,488,279
5/13/201479.0879.1876.8378.366,332,193
5/12/201478.0678.2177.5877.872,918,799
5/9/201478.1178.1472.7977.2415,000,377
5/8/201479.1979.8178.5478.747,114,989
5/7/201478.6478.8678.2178.327,104,150
5/6/201479.5579.5978.8779.127,148,631
5/5/201479.6280.4779.3579.875,797,259
5/2/201480.7581.5580.7381.029,881,706
5/1/201479.3182.6878.7981.0913,060,933
4/30/201478.7079.2178.1579.059,776,085
4/29/201478.2378.7477.0577.1112,398,273
4/28/201479.6979.9073.8577.0126,584,367
4/25/201468.5468.6667.8668.661,979,126
4/24/201470.6470.7168.8469.017,482,458
4/23/201468.0068.0767.3667.782,359,755
4/22/201467.8068.3366.5566.866,972,442
4/21/201467.5869.6566.6669.1011,385,509
4/17/201463.6463.7563.2563.491,033,896
4/16/201462.9863.5562.6963.531,902,249
4/15/201462.6562.7861.8062.521,584,374
4/14/201462.8362.8562.0262.451,703,276
4/11/201462.7663.3462.5462.601,569,061
4/10/201464.6364.8163.5963.641,696,439
4/9/201463.7664.4763.5864.462,332,948
4/8/201463.8263.9663.5063.502,050,403
4/7/201464.1364.5063.6964.052,185,221
4/4/201464.9465.2664.1964.421,337,183
4/3/201465.4665.5264.8165.04921,915
4/2/201465.7165.9865.4965.69913,710
4/1/201465.2365.4965.0265.38981,108
3/31/201465.0165.1064.6064.881,411,327
3/28/201465.4265.9165.1065.201,398,599
3/27/201464.8265.1264.5864.97967,784
3/26/201465.0165.3064.3864.381,393,999
3/25/201464.4964.8064.1464.681,982,607
3/24/201464.4964.6063.5763.911,837,593
3/21/201465.0665.2764.1464.143,702,377
3/20/201464.8365.1664.7164.851,533,052
3/19/201466.3566.5565.3465.751,328,970
3/18/201466.0066.2965.6666.171,934,048
3/17/201465.6366.2265.6365.901,778,283
3/14/201464.9565.5764.9465.303,541,349
3/13/201466.6966.8765.0865.272,847,079
3/12/201465.9266.7265.9166.671,885,042
3/11/201466.5266.9266.4366.711,385,455
3/10/201466.2166.6466.2166.641,349,710
3/7/201466.9567.0266.4166.941,557,863
3/6/201467.2867.4266.6666.841,713,170
3/5/201467.5167.8467.4367.441,402,677
Trading Center