$71.04 -0.85 (%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center