Astrazeneca PLC Historical Stock Prices

AZN 
$32.71
*  
0.17
0.52%
Get AZN Alerts
*Delayed - data as of Jul. 27, 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: 1 Year, From 27-JUL-2014 TO 27-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.
16:00  32.68  32.79  32.60  32.71 1,276,904
07/27/2015 32.68 32.79 32.6 32.71 1,278,319
07/24/2015 33.175 33.315 32.815 32.88 3,941,898
07/23/2015 33.465 33.49 33.21 33.275 1,269,730
07/22/2015 33.62 33.645 33.455 33.61 1,376,424
07/21/2015 33.89 33.89 33.72 33.82 1,283,880
07/20/2015 33.91 33.99 33.72 33.925 1,327,474
07/17/2015 33.575 33.845 33.575 33.76 5,262,768
07/16/2015 33.665 33.945 33.665 33.79 1,361,788
07/15/2015 33.93 34.065 33.84 33.945 2,679,068
07/14/2015 33.85 33.97 33.675 33.92 1,532,114
07/13/2015 33.665 33.705 33.5219 33.59 2,982,742
07/10/2015 33.195 33.27 33.1084 33.225 2,026,456
07/09/2015 32.65 32.715 32.275 32.275 1,847,302
07/08/2015 32.27 32.325 32.1 32.165 2,037,312
07/07/2015 32.475 32.86 32.3 32.805 6,898,700
07/06/2015 32.405 32.69 32.365 32.56 1,959,900
07/02/2015 32.765 32.885 32.62 32.705 2,375,272
07/01/2015 32.39 32.41 32.1874 32.32 4,269,098
06/30/2015 32.105 32.18 31.61 31.855 6,691,028
06/29/2015 32.425 32.71 32.165 32.17 5,349,766
06/26/2015 32.955 33.21 32.895 33.165 6,759,686
06/25/2015 33.1 33.1101 32.895 32.93 1,433,990
06/24/2015 33.505 33.625 33.25 33.265 1,515,420
06/23/2015 33.67 33.95 33.665 33.795 2,900,060
06/22/2015 33.475 33.735 33.47 33.6 4,297,564
06/19/2015 33.285 33.47 33.23 33.35 3,982,130
06/18/2015 33.165 33.535 33.155 33.43 4,520,404
06/17/2015 32.84 33.06 32.66 32.98 2,553,978
06/16/2015 32.47 32.755 32.415 32.73 1,795,818
06/15/2015 32.555 32.58 32.345 32.495 2,430,384
06/12/2015 32.79 32.955 32.665 32.845 1,297,684
06/11/2015 33.31 33.355 33.085 33.215 1,714,314
06/10/2015 33.17 33.4529 32.88 33.2 2,607,836
06/09/2015 32.93 32.98 32.44 32.69 3,860,950
06/08/2015 33.23 33.32 33.11 33.11 2,168,402
06/05/2015 33.175 33.5375 33.115 33.51 1,603,372
06/04/2015 33.475 33.73 33.25 33.295 2,818,312
06/03/2015 33.7 33.905 33.655 33.8 2,067,554
06/02/2015 33.44 33.695 33.34 33.5 2,542,262
06/01/2015 33.685 33.74 33.205 33.52 4,311,960
05/29/2015 34.035 34.035 33.4601 33.775 4,233,904
05/28/2015 34.475 34.48 34.3 34.45 4,626,184
05/27/2015 34.045 34.395 34.025 34.375 1,920,092
05/26/2015 34.075 34.195 33.68 33.84 4,307,336
05/22/2015 34.84 34.87 34.685 34.725 1,399,194
05/21/2015 34.9 34.935 34.635 34.93 2,837,726
05/20/2015 34.17 34.42 34.1546 34.26 1,740,118
05/19/2015 34.165 34.45 34.14 34.32 1,873,678
05/18/2015 34.4 34.5075 34.3445 34.37 1,333,570
05/15/2015 34.475 34.6525 34.325 34.645 2,536,648
05/14/2015 34.95 35.135 34.77 35.05 1,686,918
05/13/2015 34.635 34.7901 34.455 34.675 2,480,708
05/12/2015 34.48 34.7775 34.415 34.51 1,936,316
05/11/2015 35.275 35.335 35.08 35.08 2,503,742
05/08/2015 34.83 35.135 34.8 34.96 3,525,578
05/07/2015 33.645 33.76 33.385 33.64 1,807,596
05/06/2015 33.765 33.8 33.5184 33.68 1,425,430
05/05/2015 33.98 34.035 33.62 33.67 2,581,274
05/04/2015 34.365 34.47 34.25 34.255 1,820,190
05/01/2015 34.045 34.22 33.695 33.94 2,315,438
04/30/2015 34.35 34.66 34.115 34.24 2,104,724
04/29/2015 34.55 34.9087 34.315 34.39 3,093,708
04/28/2015 34.935 35.0891 34.655 34.975 3,970,640
04/27/2015 35.845 35.91 35.335 35.38 2,971,764
04/24/2015 35.64 36.215 35.525 35.895 3,753,186
04/23/2015 36.245 36.635 36.16 36.565 2,071,396
04/22/2015 36.685 36.69 36.45 36.675 3,050,018
04/21/2015 36.17 36.3525 36.065 36.35 1,974,220
04/20/2015 35.825 35.9035 35.7 35.775 1,111,670
04/17/2015 35.81 35.87 35.43 35.66 1,946,640
04/16/2015 36.32 36.345 35.905 36.015 2,387,460
04/15/2015 36.03 36.0905 35.8 35.955 2,531,632
04/14/2015 35.04 35.6512 34.98 35.51 3,602,888
04/13/2015 34.6 34.84 34.3816 34.42 2,141,068
04/10/2015 34.41 35.01 34.405 34.955 2,291,508
04/09/2015 35.175 35.265 34.9875 35.08 1,778,212
04/08/2015 35.2 35.225 34.81 34.94 1,784,986
04/07/2015 34.815 35.025 34.8 34.805 1,467,326
04/06/2015 34.485 34.8479 34.465 34.72 1,742,842
04/02/2015 34.525 34.735 34.29 34.4 2,450,972
04/01/2015 34.48 34.522 34.215 34.395 1,735,986
03/31/2015 34.12 34.625 34.12 34.215 2,482,460
03/30/2015 34.735 35.08 34.725 34.97 1,684,370
03/27/2015 35.09 35.16 34.795 35.035 1,483,202
03/26/2015 35.14 35.14 34.775 34.885 1,791,546
03/25/2015 35.86 36.185 35.2298 35.255 2,513,650
03/24/2015 35.975 36.215 35.705 35.725 3,233,124
03/23/2015 36.245 36.3 35.99 36.11 1,554,880
03/20/2015 36.02 36.5 35.925 36.35 4,925,062
03/19/2015 35.31 35.525 35.155 35.45 3,077,522
03/18/2015 34.5 35.53 34.47 35.435 3,878,578
03/17/2015 34.055 34.465 33.9 34.365 2,406,080
03/16/2015 33.885 34.49 33.855 34.36 3,154,162
03/13/2015 33.37 33.725 33.295 33.675 2,886,486
03/12/2015 33.24 33.59 33.11 33.425 4,081,712
03/11/2015 32.425 32.49 32.13 32.22 1,894,208
03/10/2015 32.71 32.74 32.25 32.285 2,337,044
03/09/2015 32.965 33.105 32.805 33.085 1,839,876
03/06/2015 33.465 33.525 33.075 33.135 2,712,562
03/05/2015 34.025 34.32 34.025 34.09 2,159,378
03/04/2015 33.83 33.99 33.61 33.895 2,647,608
03/03/2015 34.32 34.365 34.01 34.14 2,203,660
03/02/2015 34.425 34.465 34.319 34.365 1,540,396
02/27/2015 34.48 34.68 34.405 34.45 1,291,058
02/26/2015 34.5 34.585 34.34 34.505 2,087,274
02/25/2015 34.6 34.99 34.445 34.835 3,854,372
02/24/2015 34.695 34.945 34.58 34.66 4,153,394
02/23/2015 34.51 34.71 34.47 34.65 2,067,314
02/20/2015 33.76 34.325 33.705 34.29 2,340,242
02/19/2015 33.845 34.31 33.83 33.97 4,213,714
02/18/2015 33.65 33.885 33.57 33.78 3,607,766
02/17/2015 34.535 35.09 34.5 34.805 4,983,938
02/13/2015 34.85 35.125 34.805 34.98 4,340,034
02/12/2015 34.58 34.91 34.49 34.88 2,866,900
02/11/2015 33.945 34.365 33.93 34.22 2,782,548
02/10/2015 33.865 34.305 33.855 34.125 4,876,174
02/09/2015 33.69 34.035 33.665 33.86 3,367,092
02/06/2015 34.115 34.16 33.76 33.845 5,906,506
02/05/2015 34.895 34.9475 34.4399 34.625 7,487,130
02/04/2015 35.915 35.945 35.49 35.53 6,599,358
02/03/2015 35.35 35.595 35.01 35.555 3,492,552
02/02/2015 35.65 35.67 34.91 35.305 3,841,478
01/30/2015 35.905 36.08 35.47 35.52 3,430,408
01/29/2015 36.06 36.105 35.65 35.945 3,649,406
01/28/2015 35.95 36.04 35.415 35.505 2,529,480
01/27/2015 35.755 36.11 35.628 35.945 9,655,512
01/26/2015 35.52 35.54 35.235 35.285 6,045,650
01/23/2015 35.505 35.68 35.285 35.345 3,163,550
01/22/2015 35.065 35.37 35.01 35.315 3,072,512
01/21/2015 35.67 35.695 35.32 35.535 3,521,946
01/20/2015 35.86 36.0175 35.595 35.89 2,828,092
01/16/2015 35.545 36.06 35.475 36.025 2,264,180
01/15/2015 35.475 35.935 35.36 35.65 2,877,246
01/14/2015 35.395 35.775 35.285 35.63 2,986,492
01/13/2015 35.81 35.935 35.105 35.38 2,568,906
01/12/2015 35.375 35.55 35.005 35.395 3,322,732
01/09/2015 34.84 34.925 34.635 34.72 3,732,684
01/08/2015 34.27 34.7525 34.245 34.535 4,312,172
01/07/2015 33.95 34.14 33.7315 34.045 3,035,446
01/06/2015 34.595 34.78 33.81 34.08 4,995,592
01/05/2015 35.155 35.175 34.675 34.93 2,976,822
01/02/2015 35.535 35.61 35.15 35.2 1,595,040
12/31/2014 35.51 35.7425 35.1675 35.19 1,105,536
12/30/2014 35.375 35.515 35.25 35.345 1,336,346
12/29/2014 35.33 35.54 35.285 35.38 2,633,306
12/26/2014 35.35 35.6075 35.345 35.455 879,320
12/24/2014 35.235 35.525 35.195 35.22 1,629,614
12/23/2014 35.655 35.7 34.88 35.09 2,932,736
12/22/2014 36.36 36.365 35.86 36.045 2,128,616
12/19/2014 35.555 36.03 35.4 35.845 2,975,750
12/18/2014 35.54 36.0725 35.415 36.055 2,406,090
12/17/2014 34.825 35.285 34.75 35.095 4,451,752
12/16/2014 34.89 35.5 34.78 34.78 3,117,578
12/15/2014 35.215 35.475 34.66 34.87 5,626,008
12/12/2014 36.57 36.69 35.875 35.9 3,816,824
12/11/2014 36.865 37.075 36.745 36.8 6,725,416
12/10/2014 36.55 37.325 36.48 36.815 15,565,116
12/09/2014 36.115 36.13 35.7125 36.015 1,991,472
12/08/2014 36.815 36.965 36.485 36.56 1,710,966
12/05/2014 37.175 37.175 36.745 36.86 2,123,084
12/04/2014 36.945 37.185 36.8783 36.97 2,459,508
12/03/2014 36.67 36.985 36.545 36.91 4,356,034
12/02/2014 36.62 36.76 36.29 36.305 4,457,486
12/01/2014 37.18 37.255 36.93 36.965 2,837,094
11/28/2014 37.18 37.535 37.05 37.085 1,845,220
11/26/2014 36.88 37.075 36.825 36.955 1,253,430
11/25/2014 36.74 36.99 36.71 36.83 2,804,026
11/24/2014 37.095 37.24 36.9375 37.04 2,241,302
11/21/2014 37.265 37.335 37.055 37.28 2,318,870
11/20/2014 37.01 37.195 36.85 37.105 3,278,270
11/19/2014 37.325 37.9675 37.165 37.69 4,338,002
11/18/2014 36.34 37.02 36.34 36.99 3,912,268
11/17/2014 35.86 36.36 35.835 36.25 4,381,036
11/14/2014 36.385 36.525 36.32 36.425 2,378,568
11/13/2014 37.205 37.44 37.18 37.265 2,369,736
11/12/2014 37.065 37.185 36.985 37.13 3,141,502
11/11/2014 36.965 37.18 36.875 37.1 2,481,992
11/10/2014 36.7 36.745 36.49 36.605 2,405,442
11/07/2014 36.585 36.605 36.23 36.44 5,814,798
11/06/2014 36.49 36.695 36.26 36.425 3,581,094
11/05/2014 37.015 37.025 36.725 36.735 2,877,892
11/04/2014 36.815 36.85 36.525 36.68 2,716,656
11/03/2014 36.24 36.3351 36.07 36.28 1,433,436
10/31/2014 36.295 36.565 36.15 36.47 5,019,156
10/30/2014 36.01 36.38 35.99 36.3 2,597,616
10/29/2014 35.775 36.08 35.615 35.765 2,887,000
10/28/2014 35.54 35.97 35.52 35.715 4,342,678
10/27/2014 35.11 35.45 35.1 35.38 2,356,978
10/24/2014 34.605 35.16 34.585 35.06 4,692,958
10/23/2014 34.52 34.965 34.475 34.675 2,375,628
10/22/2014 34.45 34.805 34.38 34.39 3,803,524
10/21/2014 33.91 34.555 33.895 34.5 5,780,644
10/20/2014 33.55 34.04 33.51 33.975 4,065,224
10/17/2014 33.61 33.97 33.58 33.905 8,345,522
10/16/2014 33.235 34.165 33.19 33.78 7,755,540
10/15/2014 34.265 34.49 33.575 34.205 8,726,672
10/14/2014 34.81 35.22 34.78 34.905 5,346,458
10/13/2014 35.055 35.17 34.69 34.72 6,215,174
10/10/2014 33.735 34.64 33.67 34.205 11,053,326
10/09/2014 34.315 34.41 33.575 33.575 5,337,802
10/08/2014 34.125 34.82 34.095 34.71 2,601,514
10/07/2014 34.83 34.885 34.5025 34.515 2,620,348
10/06/2014 35.24 35.32 34.695 34.99 1,933,422
10/03/2014 34.745 34.975 34.695 34.92 2,044,238
10/02/2014 35.085 35.13 34.46 34.64 3,363,948
10/01/2014 35.615 35.63 35.125 35.265 2,250,334
09/30/2014 35.87 36.14 35.669 35.72 5,825,696
09/29/2014 35.71 36.17 35.645 35.975 2,174,572
09/26/2014 35.855 36.065 35.66 35.98 3,470,764
09/25/2014 35.965 35.965 35.415 35.495 2,384,522
09/24/2014 35.91 36.05 35.635 35.83 3,245,880
09/23/2014 35.25 37.02 35.225 35.565 16,501,004
09/22/2014 37.27 37.475 37.235 37.335 3,132,626
09/19/2014 37.39 37.51 37.25 37.36 3,219,200
09/18/2014 37.165 37.3 37.01 37.08 2,043,664
09/17/2014 36.7 36.845 36.47 36.63 3,956,126
09/16/2014 36.375 36.96 36.325 36.82 4,782,414
09/15/2014 36.89 36.98 36.72 36.89 1,490,892
09/12/2014 36.985 36.985 36.245 36.65 3,597,466
09/11/2014 37.04 37.045 36.595 36.97 2,382,260
09/10/2014 37.05 37.385 36.9 37.35 1,866,464
09/09/2014 36.7575 36.91 36.625 36.79 2,383,656
09/08/2014 36.62 37.045 36.6005 36.93 3,513,774
09/05/2014 37.115 37.37 37.08 37.37 2,183,498
09/04/2014 37.215 37.52 37.105 37.285 1,585,356
09/03/2014 37.725 37.81 37.49 37.755 2,412,702
09/02/2014 36.915 37.52 36.675 37.32 4,452,634
08/29/2014 37.785 38.12 37.68 38.005 5,991,130
08/28/2014 36.89 37.21 36.88 37.12 2,473,228
08/27/2014 36.935 36.96 36.665 36.775 2,543,474
08/26/2014 36.96 37.065 36.775 36.87 3,054,928
08/25/2014 36.755 36.99 36.685 36.945 3,514,730
08/22/2014 36.84 36.85 36.43 36.525 3,849,080
08/21/2014 36.3 36.775 36.22 36.595 7,106,138
08/20/2014 35.7 35.71 35.375 35.5 3,386,994
08/19/2014 35.235 35.35 35.065 35.26 2,705,734
08/18/2014 35.005 35.175 34.94 35.14 4,280,196
08/15/2014 34.215 34.305 34.015 34.27 4,641,128
08/14/2014 34.125 34.3675 34 34.32 4,070,706
08/13/2014 34.195 34.4 34.035 34.25 4,579,832
08/12/2014 34.58 34.7725 34.535 34.605 3,328,614
08/11/2014 35.085 35.095 34.6265 34.655 5,211,630
08/08/2014 34.785 34.885 33.74 34.245 7,401,604
08/07/2014 35.405 35.515 34.96 35.005 3,714,434
08/06/2014 34.855 35.51 34.35 35.455 15,272,532
08/05/2014 36.67 36.67 36.2 36.205 18,953,334
08/04/2014 36.74 36.945 36.625 36.845 10,145,842
08/01/2014 36.32 36.595 36.29 36.295 7,358,706
07/31/2014 36.845 36.93 36.285 36.395 12,415,320
07/30/2014 36.82 36.875 36.56 36.595 6,712,370
07/29/2014 36.745 36.785 36.505 36.555 7,755,348
07/28/2014 37.285 37.29 36.91 36.945 3,063,978
*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?