Astrazeneca PLC Historical Stock Prices

AZN 
$65.105
*  
0.305
0.47%
Get AZN Alerts
*Delayed - data as of Jul. 6, 2015 12:32 ET  -  Find a broker to begin trading AZN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AZN Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
12:32  64.81  65.38  64.73  65.105 472,960
07/02/2015 65.53 65.77 65.24 65.41 1,187,636
07/01/2015 64.78 64.82 64.3749 64.64 2,134,549
06/30/2015 64.21 64.36 63.22 63.71 3,345,514
06/29/2015 64.85 65.42 64.33 64.34 2,674,883
06/26/2015 65.91 66.42 65.79 66.33 3,379,843
06/25/2015 66.2 66.2202 65.79 65.86 716,995
06/24/2015 67.01 67.25 66.5 66.53 757,710
06/23/2015 67.34 67.9 67.33 67.59 1,450,030
06/22/2015 66.95 67.47 66.94 67.2 2,148,782
06/19/2015 66.57 66.94 66.46 66.7 1,991,065
06/18/2015 66.33 67.07 66.31 66.86 2,260,202
06/17/2015 65.68 66.12 65.3201 65.96 1,276,989
06/16/2015 64.94 65.51 64.83 65.46 897,909
06/15/2015 65.11 65.16 64.69 64.99 1,215,192
06/12/2015 65.58 65.91 65.33 65.69 648,842
06/11/2015 66.62 66.7099 66.17 66.43 857,157
06/10/2015 66.34 66.9058 65.76 66.4 1,303,918
06/09/2015 65.86 65.96 64.88 65.38 1,930,475
06/08/2015 66.46 66.64 66.22 66.22 1,084,201
06/05/2015 66.35 67.075 66.23 67.02 801,686
06/04/2015 66.95 67.46 66.5 66.59 1,409,156
06/03/2015 67.4 67.81 67.31 67.6 1,033,777
06/02/2015 66.88 67.39 66.68 67 1,271,131
06/01/2015 67.37 67.48 66.41 67.04 2,155,980
05/29/2015 68.07 68.07 66.9201 67.55 2,116,952
05/28/2015 68.95 68.96 68.6 68.9 2,313,092
05/27/2015 68.09 68.79 68.05 68.75 960,046
05/26/2015 68.15 68.39 67.36 67.68 2,153,668
05/22/2015 69.68 69.74 69.37 69.45 699,597
05/21/2015 69.8 69.87 69.27 69.86 1,418,863
05/20/2015 68.34 68.84 68.3091 68.52 870,059
05/19/2015 68.33 68.9 68.28 68.64 936,839
05/18/2015 68.8 69.015 68.689 68.74 666,785
05/15/2015 68.95 69.305 68.65 69.29 1,268,324
05/14/2015 69.9 70.27 69.54 70.1 843,459
05/13/2015 69.27 69.5801 68.91 69.35 1,240,354
05/12/2015 68.96 69.555 68.83 69.02 968,158
05/11/2015 70.55 70.67 70.16 70.16 1,251,871
05/08/2015 69.66 70.27 69.6 69.92 1,762,789
05/07/2015 67.29 67.52 66.77 67.28 903,798
05/06/2015 67.53 67.6 67.0368 67.36 712,715
05/05/2015 67.96 68.07 67.24 67.34 1,290,637
05/04/2015 68.73 68.94 68.5 68.51 910,095
05/01/2015 68.09 68.44 67.39 67.88 1,157,719
04/30/2015 68.7 69.32 68.23 68.48 1,052,362
04/29/2015 69.1 69.8173 68.63 68.78 1,546,854
04/28/2015 69.87 70.1783 69.31 69.95 1,985,320
04/27/2015 71.69 71.82 70.67 70.76 1,485,882
04/24/2015 71.28 72.43 71.05 71.79 1,876,593
04/23/2015 72.49 73.27 72.32 73.13 1,035,698
04/22/2015 73.37 73.38 72.9 73.35 1,525,009
04/21/2015 72.34 72.705 72.13 72.7 987,110
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
*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?