Astrazeneca PLC Historical Stock Prices

AZN 
$71.55
*  
0.23
0.32%
Get AZN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading AZN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AZN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.65  71.807  71.40  71.55 555,735
04/20/2015 71.65 71.807 71.4 71.55 555,835
04/17/2015 71.62 71.7399 70.86 71.32 973,320
04/16/2015 72.64 72.69 71.81 72.03 1,193,730
04/15/2015 72.06 72.181 71.6 71.91 1,265,816
04/14/2015 70.08 71.3025 69.96 71.02 1,801,444
04/13/2015 69.2 69.68 68.7632 68.84 1,070,534
04/10/2015 68.82 70.02 68.81 69.91 1,145,754
04/09/2015 70.35 70.53 69.975 70.16 889,106
04/08/2015 70.4 70.45 69.6201 69.88 892,493
04/07/2015 69.63 70.05 69.6 69.61 733,663
04/06/2015 68.97 69.6959 68.93 69.44 871,421
04/02/2015 69.05 69.47 68.58 68.8 1,225,486
04/01/2015 68.96 69.044 68.43 68.79 867,993
03/31/2015 68.24 69.25 68.24 68.43 1,241,230
03/30/2015 69.47 70.16 69.45 69.94 842,185
03/27/2015 70.18 70.32 69.59 70.07 741,601
03/26/2015 70.28 70.28 69.55 69.77 895,773
03/25/2015 71.72 72.37 70.4597 70.51 1,256,825
03/24/2015 71.95 72.43 71.41 71.45 1,616,562
03/23/2015 72.49 72.6 71.98 72.22 777,440
03/20/2015 72.04 73 71.85 72.7 2,462,531
03/19/2015 70.62 71.05 70.31 70.9 1,538,761
03/18/2015 69 71.06 68.94 70.87 1,939,289
03/17/2015 68.11 68.93 67.8 68.73 1,203,040
03/16/2015 67.77 68.98 67.71 68.72 1,577,081
03/13/2015 66.74 67.45 66.59 67.35 1,443,243
03/12/2015 66.48 67.18 66.22 66.85 2,040,856
03/11/2015 64.85 64.98 64.26 64.44 947,104
03/10/2015 65.42 65.48 64.5 64.57 1,168,522
03/09/2015 65.93 66.21 65.61 66.17 919,938
03/06/2015 66.93 67.05 66.15 66.27 1,356,281
03/05/2015 68.05 68.64 68.05 68.18 1,079,689
03/04/2015 67.66 67.9801 67.22 67.79 1,323,804
03/03/2015 68.64 68.73 68.02 68.28 1,101,830
03/02/2015 68.85 68.93 68.6381 68.73 770,198
02/27/2015 68.96 69.36 68.81 68.9 645,529
02/26/2015 69 69.17 68.68 69.01 1,043,637
02/25/2015 69.2 69.98 68.89 69.67 1,927,186
02/24/2015 69.39 69.89 69.16 69.32 2,076,697
02/23/2015 69.02 69.42 68.94 69.3 1,033,657
02/20/2015 67.52 68.65 67.41 68.58 1,170,121
02/19/2015 67.69 68.62 67.66 67.94 2,106,857
02/18/2015 67.3 67.77 67.14 67.56 1,803,883
02/17/2015 69.07 70.18 69 69.61 2,491,969
02/13/2015 69.7 70.25 69.61 69.96 2,170,017
02/12/2015 69.16 69.82 68.98 69.76 1,433,450
02/11/2015 67.89 68.73 67.86 68.44 1,391,274
02/10/2015 67.73 68.61 67.71 68.25 2,438,087
02/09/2015 67.38 68.07 67.33 67.72 1,683,546
02/06/2015 68.23 68.32 67.52 67.69 2,953,253
02/05/2015 69.79 69.895 68.8797 69.25 3,743,565
02/04/2015 71.83 71.89 70.98 71.06 3,299,679
02/03/2015 70.7 71.19 70.02 71.11 1,746,276
02/02/2015 71.3 71.34 69.82 70.61 1,920,739
01/30/2015 71.81 72.16 70.94 71.04 1,715,204
01/29/2015 72.12 72.21 71.3 71.89 1,824,703
01/28/2015 71.9 72.08 70.83 71.01 1,264,740
01/27/2015 71.51 72.22 71.256 71.89 4,827,756
01/26/2015 71.04 71.08 70.47 70.57 3,022,825
01/23/2015 71.01 71.36 70.57 70.69 1,581,775
01/22/2015 70.13 70.74 70.02 70.63 1,536,256
01/21/2015 71.34 71.39 70.64 71.07 1,760,973
01/20/2015 71.72 72.035 71.19 71.78 1,414,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?