Astrazeneca PLC Historical Stock Prices

AZN 
$73.11
*  
0.78
1.06%
Get AZN Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AZN now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  73.49  73.57  73.01  73.11 3,877,674
07/28/2014 74.57 74.58 73.82 73.89 1,531,989
07/25/2014 74.51 74.74 74.24 74.48 1,465,831
07/24/2014 74.65 75.17 74.49 74.52 1,402,451
07/23/2014 75.09 75.42 74.92 74.94 2,742,856
07/22/2014 75.41 75.55 75.0503 75.15 1,541,126
07/21/2014 74.63 75.07 74.4941 75.01 1,064,184
07/18/2014 74.08 74.68 73.71 74.52 2,435,812
07/17/2014 73.89 74.32 72.9 72.94 2,518,875
07/16/2014 75.02 75.02 74.37 74.52 1,725,481
07/15/2014 75.57 75.89 74.97 75.01 1,550,966
07/14/2014 74.69 74.99 74.57 74.86 1,221,331
07/11/2014 74.29 74.65 74.25 74.51 615,494
07/10/2014 74.13 74.78 74.08 74.72 1,022,494
07/09/2014 74.64 75.08 74.36 75.04 2,559,021
07/08/2014 75.24 75.26 74.4 74.67 1,480,370
07/07/2014 76.06 76.57 75.7366 75.86 1,842,133
07/03/2014 76.01 76.01 75.37 75.64 1,016,258
07/02/2014 75.68 76.33 75.3881 76.31 2,589,948
07/01/2014 75.3 75.33 74.75 74.8 886,003
06/30/2014 74.15 74.57 73.61 74.31 1,650,954
06/27/2014 74.35 74.52 74.07 74.1 1,143,406
06/26/2014 73.81 74.33 73.64 74.13 1,884,572
06/25/2014 73.49 74.31 73.49 74.31 2,141,926
06/24/2014 73.52 74.14 73.51 73.64 1,759,639
06/23/2014 74.44 74.73 74.27 74.4 2,418,755
06/20/2014 76.12 76.15 75.38 75.47 4,225,537
06/19/2014 75.61 75.76 75.18 75.41 2,471,497
06/18/2014 74.63 74.88 74.33 74.85 2,169,527
06/17/2014 73.64 74.08 73.59 73.94 1,029,145
06/16/2014 73.87 74.6 73.58 73.74 2,317,932
06/13/2014 74.25 74.39 73.87 74.24 3,075,210
06/12/2014 74.72 74.75 73.722 74.04 2,643,640
06/11/2014 73.09 74.69 73.09 74.22 6,040,355
06/10/2014 72.31 72.94 72.31 72.8 4,981,867
06/09/2014 72.54 73.15 72.45 73.12 2,691,836
06/06/2014 72.11 73 72.07 72.86 2,764,794
06/05/2014 72.41 72.68 72 72.24 5,375,959
06/04/2014 72.89 73.1 72.45 72.65 3,100,056
06/03/2014 73.34 73.39 72.35 72.76 5,129,723
06/02/2014 72.74 73.57 72.65 73.37 3,603,710
05/30/2014 72 72.5 71.6 72.2 2,801,788
05/29/2014 72.1 72.17 71.11 71.29 3,439,449
05/28/2014 71.3 71.68 70.8038 71.16 4,028,323
05/27/2014 71.03 72.07 70.77 72.05 6,901,388
05/23/2014 72.37 73 72.16 72.28 6,672,751
05/22/2014 73.06 73.66 71.75 72.16 7,668,359
05/21/2014 74.37 75.235 72.86 73.67 10,304,450
05/20/2014 72.12 72.69 71.25 72.2 12,189,280
05/19/2014 71.35 72.85 69.78 70.64 28,717,460
05/16/2014 80.78 81.19 79.65 80.28 8,977,388
05/15/2014 78.67 80.62 78.47 80.52 6,498,021
05/14/2014 78.18 78.65 77.73 78.29 5,488,102
05/13/2014 79.08 79.18 76.83 78.36 6,328,093
05/12/2014 78.06 78.21 77.58 77.87 2,907,584
05/09/2014 78.11 78.14 72.79 77.24 14,998,830
05/08/2014 79.19 79.81 78.54 78.74 6,740,439
05/07/2014 78.64 78.86 78.21 78.32 7,103,900
05/06/2014 79.55 79.59 78.87 79.12 7,148,631
05/05/2014 79.62 80.47 79.35 79.87 5,797,259
05/02/2014 80.75 81.55 80.73 81.02 9,835,539
05/01/2014 79.31 82.68 78.792 81.09 13,060,460
04/30/2014 78.7 79.21 78.15 79.05 9,776,085
04/29/2014 78.23 78.74 77.05 77.11 12,397,640
04/28/2014 79.69 79.9 73.85 77.01 26,583,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?