$67.55 -1.35 (%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 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
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
2/9/201567.3868.0767.3367.721,683,546
2/6/201568.2368.3267.5267.692,953,253
2/5/201569.7969.9068.8869.253,743,765
2/4/201571.8371.8970.9871.063,299,679
2/3/201570.7071.1970.0271.111,746,276
2/2/201571.3071.3469.8270.611,920,739
1/30/201571.8172.1670.9471.041,715,204
1/29/201572.1272.2171.3071.891,824,703
1/28/201571.9072.0870.8371.011,264,740
1/27/201571.5172.2271.2671.894,827,756
1/26/201571.0471.0870.4770.573,022,825
1/23/201571.0171.3670.5770.691,581,775
1/22/201570.1370.7470.0270.631,536,256
1/21/201571.3471.3970.6471.071,760,973
1/20/201571.7272.0471.1971.781,414,046
1/16/201571.0972.1270.9572.051,132,099
1/15/201570.9571.8770.7271.301,438,623
1/14/201570.7971.5570.5771.261,493,246
1/13/201571.6271.8770.2170.761,284,453
1/12/201570.7571.1070.0170.791,661,366
1/9/201569.6869.8569.2769.441,868,646
1/8/201568.5469.5168.4969.072,156,086
1/7/201567.9068.2867.4668.091,517,723
1/6/201569.1969.5667.6268.162,497,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center