$25.85 -0.16 (%) AstraZeneca Shs Sponsored American Deposit Share Repr 1/2 Sh - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201626.0626.0625.5525.8511,604,698
12/6/201626.0226.0625.8626.015,151,716
12/5/201626.0326.0425.6825.827,953,440
12/2/201625.9426.1125.8625.898,836,805
12/1/201626.2126.2625.7625.819,000,072
11/30/201626.6426.7026.1026.1410,600,987
11/29/201626.8426.9826.7026.716,372,927
11/28/201626.7526.9826.6326.736,368,407
11/25/201627.2327.2326.9427.109,569,300
11/23/201626.0126.4025.8826.3713,544,061
11/22/201627.1327.1626.3826.4313,821,429
11/21/201627.2427.4127.2227.344,236,116
11/18/201627.0527.2727.0027.126,994,277
11/17/201627.4027.5127.3327.357,908,669
11/16/201627.4427.6827.3727.406,476,627
11/15/201627.4327.7527.3627.633,514,700
11/14/201627.5727.8527.5327.655,438,943
11/11/201627.6128.3727.5227.9812,122,733
11/10/201627.4028.2127.4027.6817,307,728
11/9/201628.7029.1628.3728.959,201,347
11/8/201628.0028.1027.9227.994,206,935
11/7/201627.7427.9627.7427.893,647,217
11/4/201627.7227.8727.6327.665,700,438
11/3/201628.3028.3427.6627.744,477,310
11/2/201628.4528.4828.1228.216,065,937
11/1/201628.2528.2727.8227.995,870,574
10/31/201628.5028.5928.3028.324,552,864
10/28/201628.4428.7728.0828.6013,840,721
10/27/201630.0030.0328.0028.5420,211,174
10/26/201629.4529.7229.3929.593,803,069
10/25/201629.9030.0429.4029.798,936,796
10/24/201630.2430.2730.0230.084,133,652
10/21/201630.6830.8630.6130.722,681,479
10/20/201630.7831.1430.7631.003,004,649
10/19/201630.9031.0230.7730.783,033,167
10/18/201631.3931.4131.1631.273,923,081
10/17/201630.3231.1030.2730.738,283,519
10/14/201630.7230.8430.5730.594,253,067
10/13/201630.4230.9630.4030.843,447,799
10/12/201630.9831.0830.6930.803,401,032
10/11/201631.5631.6931.0531.125,619,033
10/10/201632.0232.2032.0232.063,693,999
10/7/201632.0832.3632.0032.294,009,040
10/6/201632.3032.4432.1732.263,514,564
10/5/201632.5732.7632.5132.604,325,343
10/4/201632.9733.2732.3432.575,415,371
10/3/201632.8633.0532.7233.003,088,843
9/30/201632.9133.1732.8632.864,557,364
9/29/201633.4433.4732.7733.056,969,862
9/28/201633.9934.0933.7333.828,517,959
9/27/201633.0533.6332.9833.613,677,853
9/26/201633.6733.7133.4333.554,243,288
9/23/201633.9534.1533.8933.973,795,020
9/22/201634.2334.3434.1134.284,547,893
9/21/201633.4833.7833.1933.753,941,453
9/20/201633.9834.0633.5933.653,429,700
9/19/201633.6133.7433.4633.523,330,061
9/16/201634.1234.1533.6833.825,154,736
9/15/201633.1933.8233.0033.666,023,890
9/14/201632.9133.2732.8333.106,971,713
9/13/201632.8632.9932.4832.745,833,713
9/12/201632.5333.3432.4733.243,603,504
9/9/201632.8532.8532.1932.204,467,135
9/8/201632.8333.0832.8233.046,069,396
9/7/201633.0733.2132.9633.184,487,444
9/6/201633.1833.2933.0433.093,789,101
9/2/201633.0833.4832.9633.313,646,805
9/1/201632.3732.6932.3632.606,530,974
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center