$28.69 -1.34 (%) AstraZeneca Shs Sponsored American Deposit Share Repr 1/2 Sh - NYSE

Feb. 8, 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
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
1/5/201633.3633.9433.3433.902,927,595
1/4/201633.5033.5133.0533.403,417,272
12/31/201534.2634.2733.9433.951,443,214
12/30/201534.4434.7434.3634.493,238,422
12/29/201534.3234.5634.2934.461,833,906
12/28/201533.9234.1433.8734.091,489,664
12/24/201534.1334.2534.0334.13806,058
12/23/201533.5734.0733.5633.962,689,449
12/22/201533.0233.2832.8533.232,350,646
12/21/201533.3033.3632.7832.942,911,942
12/18/201532.9633.0832.7932.804,421,195
12/17/201533.4133.6233.2333.362,999,505
12/16/201533.5033.8633.2733.792,178,743
12/15/201533.2333.5333.1933.262,782,572
12/14/201533.0033.0932.5733.003,467,174
12/11/201533.3534.2533.0733.254,455,417
12/10/201533.4433.6633.3233.471,960,229
12/9/201533.6533.8233.2933.463,342,967
12/8/201533.5833.7033.3533.553,490,052
12/7/201534.1334.1833.8033.993,103,334
12/4/201533.6533.9833.6433.922,621,943
12/3/201534.3634.3733.4833.575,124,038
12/2/201534.7434.8334.2434.324,100,809
12/1/201534.3334.8834.1834.774,551,499
11/30/201534.1934.2434.0034.053,775,967
11/27/201534.1634.2434.0334.051,252,356
11/25/201533.9434.2633.9134.113,922,361
11/24/201533.6034.0133.5533.944,762,414
11/23/201534.1534.3333.8533.963,918,113
11/20/201534.2634.3534.0634.084,738,566
11/19/201534.0534.1033.7934.016,944,366
11/18/201533.5533.7533.4833.695,612,851
11/17/201533.2033.6233.0933.455,671,630
11/16/201532.0632.8232.0632.788,504,382
11/13/201530.7431.3630.7431.293,075,303
11/12/201531.4231.4930.8230.852,598,642
11/11/201531.9232.1931.7931.842,218,588
11/10/201531.5531.7631.3931.721,979,914
11/9/201531.7131.7431.3631.572,234,780
11/6/201532.0932.1331.6832.093,495,020
11/5/201532.7832.7832.3932.522,428,995
11/4/201532.0932.2731.6732.133,907,441
11/3/201532.2032.4031.9932.312,010,566
11/2/201531.8932.3431.8532.292,352,504
10/30/201532.1632.2131.8831.892,011,412
10/29/201531.8632.2631.8632.242,832,845
10/28/201532.0332.2531.7632.122,346,616
10/27/201531.3631.5431.2131.362,393,041
10/26/201531.3331.7131.2731.461,269,256
10/23/201531.2431.5731.1731.362,228,970
10/22/201531.0031.1830.6631.072,899,541
10/21/201530.8930.9430.2630.473,274,620
10/20/201531.5331.5630.8330.932,979,518
10/19/201532.2632.4431.9732.203,629,381
10/16/201531.7932.3731.7932.352,391,330
10/15/201531.8032.2931.7432.242,514,717
10/14/201531.4631.6431.3831.511,667,043
10/13/201531.5231.7731.2031.303,289,509
10/12/201532.1832.2431.9932.132,393,393
10/9/201532.3032.4232.1232.232,425,058
10/8/201532.0932.4231.8632.394,027,069
10/7/201531.6032.1631.3831.923,624,380
10/6/201532.2332.3831.8032.082,441,015
10/5/201532.1632.4532.1632.381,720,074
10/2/201531.3532.1231.2432.112,071,433
10/1/201531.8431.9931.4431.791,914,296
9/30/201531.8631.9831.5831.821,818,024
9/29/201531.2431.6531.0231.282,282,516
9/28/201532.4332.4331.1331.414,275,161
9/25/201532.8933.0132.1332.363,432,120
9/24/201532.3232.5932.0932.451,913,967
9/23/201532.3332.4332.1132.301,956,743
9/22/201532.6332.7131.9632.213,717,596
9/21/201534.2034.2533.1833.544,795,010
9/18/201533.9534.4733.8734.376,937,293
9/17/201533.2434.0433.1533.813,528,652
9/16/201533.5533.7333.3533.622,138,311
9/15/201533.2333.4933.1133.462,312,265
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center