$71.69 -0.42 (%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
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
10/31/201472.5973.1372.3072.942,509,578
10/30/201472.0272.7671.9872.601,298,808
10/29/201471.5572.1671.2371.531,444,693
10/28/201471.0871.9471.0471.432,176,369
10/27/201470.2270.9070.2070.761,178,489
10/24/201469.3570.3269.1770.122,346,479
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center