$33.79 +0.05 (%) Astrazeneca Shs Sponsored American Deposit Share Repr 1/2 Sh - NYSE

Jul. 31, 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
7/31/201533.9934.0233.7333.791,055,251
7/30/201533.7133.9233.4833.742,192,743
7/29/201532.9733.0932.7733.011,869,304
7/28/201532.5832.9032.3532.812,123,944
7/27/201532.6832.7932.6032.711,278,319
7/24/201566.3566.6365.6365.761,971,449
7/23/201566.9366.9866.4266.55634,915
7/22/201567.2467.2966.9167.22688,212
7/21/201567.7867.7867.4467.64641,940
7/20/201567.8267.9867.4467.85663,837
7/17/201567.1567.6967.1567.522,631,384
7/16/201567.3367.8967.3367.58680,894
7/15/201567.8668.1367.6867.891,339,534
7/14/201567.7067.9467.3567.84766,057
7/13/201567.3367.4167.0467.181,491,571
7/10/201566.3966.5466.2266.451,013,228
7/9/201565.3065.4364.5564.55924,051
7/8/201564.5464.6564.2064.331,018,856
7/7/201564.9565.7264.6065.613,449,350
7/6/201564.8165.3864.7365.12979,950
7/2/201565.5365.7765.2465.411,187,636
7/1/201564.7864.8264.3864.642,134,549
6/30/201564.2164.3663.2263.713,345,514
6/29/201564.8565.4264.3364.342,674,883
6/26/201565.9166.4265.7966.333,379,896
6/25/201566.2066.2265.7965.86716,995
6/24/201567.0167.2566.5066.53757,710
6/23/201567.3467.9067.3367.591,450,030
6/22/201566.9567.4766.9467.202,148,782
6/19/201566.5766.9466.4666.701,991,065
6/18/201566.3367.0766.3166.862,260,202
6/17/201565.6866.1265.3265.961,276,989
6/16/201564.9465.5164.8365.46900,841
6/15/201565.1165.1664.6964.991,215,192
6/12/201565.5865.9165.3365.69648,842
6/11/201566.6266.7166.1766.43857,157
6/10/201566.3466.9165.7666.401,303,918
6/9/201565.8665.9664.8865.381,932,675
6/8/201566.4666.6466.2266.221,084,201
6/5/201566.3567.0866.2367.02801,686
6/4/201566.9567.4666.5066.591,409,156
6/3/201567.4067.8167.3167.601,033,777
6/2/201566.8867.3966.6867.001,271,131
6/1/201567.3767.4866.4167.042,155,980
5/29/201568.0768.0766.9267.552,120,918
5/28/201568.9568.9668.6068.902,313,092
5/27/201568.0968.7968.0568.75973,946
5/26/201568.1568.3967.3667.682,153,668
5/22/201569.6869.7469.3769.45699,597
5/21/201569.8069.8769.2769.861,418,863
5/20/201568.3468.8468.3168.52870,074
5/19/201568.3368.9068.2868.64936,839
5/18/201568.8069.0268.6968.74666,785
5/15/201568.9569.3168.6569.291,268,324
5/14/201569.9070.2769.5470.10843,459
5/13/201569.2769.5868.9169.351,240,354
5/12/201568.9669.5668.8369.02968,158
5/11/201570.5570.6770.1670.161,251,871
5/8/201569.6670.2769.6069.921,762,789
5/7/201567.2967.5266.7767.28903,798
5/6/201567.5367.6067.0467.36712,715
5/5/201567.9668.0767.2467.341,290,637
5/4/201568.7368.9468.5068.51910,095
5/1/201568.0968.4467.3967.881,157,719
4/30/201568.7069.3268.2368.481,052,362
4/29/201569.1069.8268.6368.781,546,854
4/28/201569.8770.1869.3169.951,985,320
4/27/201571.6971.8270.6770.761,485,882
4/24/201571.2872.4371.0571.791,876,868
4/23/201572.4973.2772.3273.131,036,098
4/22/201573.3773.3872.9073.351,525,036
4/21/201572.3472.7172.1372.70987,110
4/20/201571.6571.8171.4071.55555,835
4/17/201571.6271.7470.8671.32973,320
4/16/201572.6472.6971.8172.031,193,730
4/15/201572.0672.1871.6071.911,265,816
4/14/201570.0871.3069.9671.021,801,444
4/13/201569.2069.6868.7668.841,070,534
4/10/201568.8270.0268.8169.911,145,844
4/9/201570.3570.5369.9870.16889,106
4/8/201570.4070.4569.6269.88892,493
4/7/201569.6370.0569.6069.61733,663
4/6/201568.9769.7068.9369.44971,421
4/2/201569.0569.4768.5868.801,239,969
4/1/201568.9669.0468.4368.79867,993
3/31/201568.2469.2568.2468.431,241,230
3/30/201569.4770.1669.4569.94842,185
3/27/201570.1870.3269.5970.07741,601
3/26/201570.2870.2869.5569.77895,773
3/25/201571.7272.3770.4670.511,256,825
3/24/201571.9572.4371.4171.451,616,562
3/23/201572.4972.6071.9872.22777,440
3/20/201572.0473.0071.8572.702,462,531
3/19/201570.6271.0570.3170.901,538,761
3/18/201569.0071.0668.9470.871,939,389
3/17/201568.1168.9367.8068.731,203,040
3/16/201567.7768.9867.7168.721,577,081
3/13/201566.7467.4566.5967.351,443,243
3/12/201566.4867.1866.2266.852,040,856
3/11/201564.8564.9864.2664.44947,104
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!