$32.81 -0.40 (%) AstraZeneca Shs Sponsored American Deposit Share Repr 1/2 Sh - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/31/201632.7232.8632.6132.814,773,605
8/30/201633.1533.3133.0733.214,694,221
8/29/201633.1133.4233.0533.302,478,380
8/26/201633.1533.4532.7933.054,839,141
8/25/201633.3033.5633.1233.233,894,928
8/24/201634.1534.5133.4233.505,432,011
8/23/201633.9834.0733.7233.834,632,250
8/22/201633.5633.9933.5633.856,350,125
8/19/201633.5333.5733.3133.563,266,344
8/18/201633.4133.6933.3833.573,092,237
8/17/201633.5633.7033.3333.623,680,334
8/16/201633.5033.7233.4533.553,945,206
8/15/201633.6533.7233.4233.443,672,948
8/12/201633.5733.7533.3833.545,102,921
8/11/201633.6933.9733.6133.813,568,075
8/10/201633.7633.7633.5033.553,310,140
8/9/201634.0834.2834.0534.144,840,057
8/8/201634.1834.6234.1534.506,084,947
8/5/201634.9835.0434.1834.2811,262,579
8/4/201634.0734.4634.0334.306,766,477
8/3/201633.7634.2633.7634.099,400,315
8/2/201634.0034.3433.8334.217,691,553
8/1/201633.6634.0733.6633.846,605,200
7/29/201634.0134.3433.4734.1411,506,526
7/28/201632.5434.3532.5134.2920,001,285
7/27/201631.0531.5731.0431.549,422,909
7/26/201631.1231.2030.7530.918,335,475
7/25/201631.0731.2830.8931.158,189,835
7/22/201630.4431.2330.4031.1312,323,120
7/21/201630.3730.6230.3730.539,729,698
7/20/201630.4930.7330.4730.575,953,045
7/19/201630.3130.4430.1730.307,143,592
7/18/201630.4830.6330.4530.555,850,035
7/15/201630.3430.4630.1230.247,349,686
7/14/201630.4830.5030.1630.349,503,186
7/13/201630.3130.4830.1530.169,620,713
7/12/201629.8730.3129.8330.2011,359,333
7/11/201629.9330.2029.8529.973,773,742
7/8/201629.9330.2929.9030.113,788,289
7/7/201630.3030.4129.9830.113,846,428
7/6/201629.7730.1129.6830.094,352,131
7/5/201629.9830.2929.9830.154,031,833
7/1/201630.1930.4630.1230.424,066,705
6/30/201629.6330.2429.5930.195,627,490
6/29/201629.6830.1229.4129.856,757,438
6/28/201628.4629.1728.3929.095,927,770
6/27/201627.9128.0527.5727.958,211,286
6/24/201627.6528.7627.6127.8610,567,309
6/23/201629.1229.3128.8029.294,196,994
6/22/201628.9829.1928.6428.706,579,673
6/21/201628.7528.9028.5728.644,146,878
6/20/201628.8928.9028.4028.425,178,014
6/17/201627.7527.7527.4427.588,598,610
6/16/201627.1627.6826.9727.636,182,574
6/15/201627.5727.7627.3027.374,787,591
6/14/201627.1627.3226.9927.266,096,243
6/13/201627.6927.9127.5627.603,772,564
6/10/201628.1728.2227.7527.975,556,510
6/9/201629.2029.3728.9228.963,629,323
6/8/201629.9129.9129.6029.643,686,836
6/7/201629.8830.0029.8229.854,011,037
6/6/201629.7730.0329.7729.872,787,714
6/3/201629.8429.9029.5529.732,759,836
6/2/201629.4029.7429.3429.673,038,510
6/1/201629.3629.5629.3429.454,156,038
5/31/201630.0930.2029.5629.704,573,150
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center