$65.12 -0.29 (%) Astrazeneca Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Jul. 6, 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
7/2/201565.5365.7765.2465.411,187,636
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
3/10/201565.4265.4864.5064.571,168,522
3/9/201565.9366.2165.6166.17919,938
3/6/201566.9367.0566.1566.271,356,281
3/5/201568.0568.6468.0568.181,079,689
3/4/201567.6667.9867.2267.791,323,804
3/3/201568.6468.7368.0268.281,101,830
3/2/201568.8568.9368.6468.73770,198
2/27/201568.9669.3668.8168.90649,090
2/26/201569.0069.1768.6869.011,043,637
2/25/201569.2069.9868.8969.671,927,186
2/24/201569.3969.8969.1669.322,076,722
2/23/201569.0269.4268.9469.301,033,657
2/20/201567.5268.6567.4168.581,170,121
2/19/201567.6968.6267.6667.942,106,857
2/18/201567.3067.7767.1467.561,803,908
2/17/201569.0770.1869.0069.612,491,969
2/13/201569.7070.2569.6169.962,170,017
2/12/201569.1669.8268.9869.761,433,450
2/11/201567.8968.7367.8668.441,391,274
2/10/201567.7368.6167.7168.252,438,087
  • Showing 1-100 of 1,258 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!