$29.88 -0.07 (%) AstraZeneca Shs Sponsored American Deposit Share Repr 1/2 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZN historical data

Date Open High Low Close Volume
5/27/201629.5829.9129.5829.884,898,972
5/26/201629.6830.0929.6729.955,475,215
5/25/201629.9230.0929.7629.984,727,652
5/24/201629.0429.5329.0329.483,534,346
5/23/201628.6928.8228.5428.653,350,832
5/20/201628.4928.8328.4828.693,643,113
5/19/201628.4928.5028.1128.382,998,090
5/18/201628.8028.9128.6128.853,805,293
5/17/201628.9028.9428.6728.792,381,906
5/16/201628.4228.8428.4128.793,673,671
5/13/201628.3928.7028.3928.504,736,152
5/12/201628.9828.9828.3728.393,616,769
5/11/201628.7828.9328.6028.612,258,902
5/10/201628.8129.0028.7328.943,315,446
5/9/201628.6328.9328.5628.783,361,158
5/6/201627.9028.0527.7427.962,889,608
5/5/201628.0928.2127.9428.103,884,577
5/4/201628.2028.3528.0828.264,892,073
5/3/201628.8129.1728.7528.925,237,623
5/2/201629.1129.2928.9129.282,607,929
4/29/201629.7329.7628.8828.964,752,661
4/28/201629.2229.5129.0929.273,706,879
4/27/201629.3729.5829.3129.424,806,900
4/26/201629.6929.7929.4929.603,805,650
4/25/201629.9730.0629.8630.012,698,118
4/22/201630.0930.1829.8730.102,280,498
4/21/201629.9530.1729.9330.134,089,828
4/20/201630.0030.2829.9730.173,518,097
4/19/201630.2730.4130.1330.254,323,453
4/18/201629.6630.2729.6630.207,279,728
4/15/201629.7429.8029.5929.712,267,958
4/14/201629.5929.7229.4729.641,991,178
4/13/201629.3929.6129.2729.542,772,657
4/12/201628.9929.2228.7729.173,250,250
4/11/201629.5229.5429.0429.093,083,169
4/8/201629.6029.6329.3829.452,951,482
4/7/201629.5929.8029.5229.634,488,773
4/6/201628.9129.8728.9029.795,192,549
4/5/201628.3228.4728.1728.295,075,726
4/4/201628.7928.7928.5328.563,825,604
4/1/201627.7528.2827.7028.223,135,423
3/31/201628.2928.4528.1628.162,181,948
3/30/201628.4228.6028.3228.322,519,668
3/29/201628.0028.6127.9128.532,939,978
3/28/201628.1328.2227.9327.952,975,726
3/24/201627.8228.0227.7828.003,159,437
3/23/201628.1628.2827.9628.013,935,164
3/22/201627.7028.2527.6828.178,217,930
3/21/201628.2828.4728.2828.403,728,597
3/18/201628.5328.6428.3328.484,819,459
3/17/201628.7528.9228.6428.826,486,586
3/16/201628.2528.7328.1828.644,875,576
3/15/201628.7428.8128.4228.467,214,853
3/14/201629.3329.4529.2029.358,741,251
3/11/201629.1729.6329.1229.577,360,288
3/10/201629.2529.4028.9129.005,378,263
3/9/201629.1329.2829.0729.283,828,306
3/8/201628.8329.1528.8128.963,620,793
3/7/201628.5228.9928.4428.873,875,154
3/4/201628.6429.0928.6028.874,312,236
3/3/201628.4828.7728.3628.744,251,774
3/2/201628.7429.0428.6429.015,854,529
3/1/201628.5829.0928.4729.025,318,313
2/29/201628.7428.9028.5728.674,854,337
2/26/201629.5829.6429.3429.373,649,289
2/25/201629.3529.6529.2029.642,847,159
2/24/201628.8529.1628.6729.153,824,295
2/23/201629.3529.5729.2729.314,983,585
2/22/201629.3529.6229.3529.593,111,676
2/19/201629.1729.6029.1729.564,258,551
2/18/201629.7229.8729.6229.704,789,078
2/17/201629.7630.1629.5830.064,602,210
2/16/201629.7630.4629.6630.315,606,518
2/12/201629.1829.6829.1429.662,995,676
2/11/201629.5029.5028.8829.154,851,637
2/10/201628.9829.3828.9429.044,790,053
2/9/201628.3228.8028.3028.596,107,901
2/8/201629.0729.0928.2928.6911,646,535
2/5/201630.1730.2229.8130.0311,240,192
2/4/201630.1430.5329.9230.4712,627,589
2/3/201632.7732.8231.9832.397,715,417
2/2/201632.5332.5332.1532.305,617,246
2/1/201632.0232.7731.9432.535,091,646
1/29/201631.6532.2431.5532.225,121,278
1/28/201632.0432.0530.9731.235,108,781
1/27/201632.0732.2031.4231.574,807,476
1/26/201631.7231.9931.3331.824,076,525
1/25/201631.8731.9731.5331.553,364,662
1/22/201631.6131.6931.3131.486,369,670
1/21/201630.6930.8830.2030.695,120,963
1/20/201630.4731.0529.9630.775,081,209
1/19/201631.0631.0730.5630.824,357,880
1/15/201630.3830.7730.2530.595,119,203
1/14/201631.3531.8931.0931.814,237,319
1/13/201632.1832.2131.3331.453,527,915
1/12/201631.5731.8031.3331.702,956,057
1/11/201631.8131.8331.1731.544,113,948
1/8/201632.5432.5731.7031.773,081,104
1/7/201632.4132.6932.0532.147,041,283
1/6/201633.1633.5033.1233.343,316,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center