Astrazeneca PLC Historical Stock Prices

AZN 
$62.52
*  
0.07
 negative 
0.11%
Get AZN Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  62.65  62.78  61.795  62.52 1,583,271
04/15/2014 62.65 62.78 61.795 62.52 1,584,374
04/14/2014 62.83 62.85 62.0201 62.45 1,703,276
04/11/2014 62.76 63.34 62.54 62.6 1,569,061
04/10/2014 64.63 64.81 63.59 63.64 1,696,439
04/09/2014 63.76 64.47 63.58 64.46 2,332,948
04/08/2014 63.82 63.96 63.5 63.5 2,050,403
04/07/2014 64.13 64.5 63.69 64.05 2,185,201
04/04/2014 64.94 65.26 64.19 64.42 1,337,183
04/03/2014 65.46 65.52 64.81 65.04 921,915
04/02/2014 65.71 65.98 65.49 65.69 913,710
04/01/2014 65.23 65.49 65.02 65.38 981,108
03/31/2014 65.01 65.1 64.6 64.88 1,411,327
03/28/2014 65.42 65.91 65.1 65.2 1,398,599
03/27/2014 64.82 65.1199 64.58 64.97 967,734
03/26/2014 65.01 65.3 64.38 64.38 1,393,999
03/25/2014 64.49 64.8 64.14 64.68 1,982,607
03/24/2014 64.49 64.6 63.57 63.91 1,837,593
03/21/2014 65.06 65.27 64.14 64.14 3,551,577
03/20/2014 64.83 65.16 64.71 64.85 1,517,533
03/19/2014 66.35 66.55 65.34 65.75 1,328,970
03/18/2014 66 66.29 65.66 66.17 1,934,048
03/17/2014 65.63 66.22 65.63 65.9 1,778,283
03/14/2014 64.95 65.57 64.94 65.3 3,541,349
03/13/2014 66.69 66.87 65.08 65.27 2,847,079
03/12/2014 65.92 66.72 65.91 66.67 1,885,042
03/11/2014 66.52 66.92 66.43 66.71 1,385,455
03/10/2014 66.21 66.64 66.21 66.64 1,349,710
03/07/2014 66.95 67.0219 66.41 66.94 1,557,863
03/06/2014 67.28 67.42 66.66 66.84 1,713,170
03/05/2014 67.51 67.838 67.43 67.44 1,402,677
03/04/2014 67.67 68.23 67.67 67.99 2,082,370
03/03/2014 66.52 66.92 66.42 66.9 1,955,040
02/28/2014 68.18 68.76 67.595 67.76 3,734,862
02/27/2014 68.06 68.6 68 68.38 2,234,032
02/26/2014 67.89 67.97 67.6 67.8 3,237,100
02/25/2014 68.49 68.53 67.68 67.79 3,029,990
02/24/2014 67.23 68.38 67.2 68.05 2,281,002
02/21/2014 66.97 67.38 66.51 66.61 1,458,066
02/20/2014 66.41 66.681 66.05 66.62 4,526,533
02/19/2014 66.05 66.58 65.7 65.78 3,681,428
02/18/2014 68.01 68.35 67.88 68.15 7,506,973
02/14/2014 67.97 68 67.34 67.4 6,166,513
02/13/2014 66.72 67.56 66.64 67.53 2,107,886
02/12/2014 65.92 66.445 65.92 66.3 1,322,737
02/11/2014 64.61 65.66 64.58 65.46 1,640,810
02/10/2014 64 64.5 63.85 64.41 1,621,136
02/07/2014 62.92 63.77 62.72 63.76 1,792,115
02/06/2014 62.14 62.65 61.75 62.6 3,389,323
02/05/2014 63.23 63.66 62.87 63.5 2,236,861
02/04/2014 62.72 63.1218 62.59 62.98 1,160,372
02/03/2014 63.58 63.64 62.67 62.74 1,903,168
01/31/2014 63.17 63.73 62.95 63.5 1,420,384
01/30/2014 63.85 64.13 63.59 64.04 1,750,526
01/29/2014 63.39 63.79 63.26 63.46 1,142,464
01/28/2014 63.54 64.23 63.51 64.09 2,237,246
01/27/2014 64.32 64.37 63.51 63.68 3,560,875
01/24/2014 65.04 65.06 63.9199 64.21 7,103,061
01/23/2014 65.45 65.82 65.22 65.82 2,759,868
01/22/2014 64.9 65.48 64.89 65.39 2,937,584
01/21/2014 65 65.27 64.7 65 5,205,010
01/17/2014 63.72 63.77 63.38 63.73 2,102,311
01/16/2014 63.14 63.62 63.06 63.59 2,027,759
01/15/2014 62.58 63.04 62.49 62.95 2,478,658
01/14/2014 61.23 62.35 61.15 62.17 4,013,254
01/13/2014 59.82 60.19 59.56 59.62 1,613,045
01/10/2014 59.79 60.59 59.78 60.48 2,532,248
01/09/2014 59.04 59.42 58.69 59.37 1,747,648
01/08/2014 58.42 58.84 58.33 58.52 2,319,667
01/07/2014 58.44 58.64 58.2901 58.51 1,386,122
01/06/2014 58.9 59.17 58.76 58.89 965,553
01/03/2014 58.81 59.1 58.77 58.86 920,727
01/02/2014 58.57 58.6 58.35 58.57 1,013,030
12/31/2013 59.14 59.43 59.06 59.37 622,127
12/30/2013 59.38 59.67 59 59.5 2,018,273
12/27/2013 59.4 59.49 59.14 59.26 1,165,790
12/26/2013 58.94 59.12 58.8 59.11 711,589
12/24/2013 58.93 59.135 58.74 58.81 690,218
12/23/2013 58.86 58.86 58.53 58.56 1,912,017
12/20/2013 59.1 59.2 58.29 58.32 4,483,286
12/19/2013 59.26 59.3 58.57 58.9 5,268,506
12/18/2013 58.21 58.84 57.87 58.84 4,764,150
12/17/2013 57.87 57.89 57.25 57.61 2,880,141
12/16/2013 57.63 57.84 57.43 57.6 2,312,583
12/13/2013 57.27 57.4 57.07 57.33 1,732,791
12/12/2013 56.43 56.635 56.115 56.47 1,776,629
12/11/2013 57.02 57.05 56.23 56.3 1,185,042
12/10/2013 56.54 56.885 56.51 56.76 1,249,845
12/09/2013 56.74 56.87 56.59 56.73 2,331,779
12/06/2013 56.84 57.19 56.62 57.12 1,446,477
12/05/2013 56.74 56.97 56.15 56.22 4,401,677
12/04/2013 56.83 57.12 56.4 56.73 2,056,706
12/03/2013 57.52 57.89 57.13 57.35 3,976,286
12/02/2013 57.36 57.74 57.29 57.31 2,706,961
11/29/2013 56.91 57.615 56.91 57.19 2,330,710
11/27/2013 55.75 55.85 55.43 55.53 1,461,722
11/26/2013 55.38 55.72 55.23 55.38 1,662,288
11/25/2013 55.48 55.585 55.24 55.28 1,133,344
11/22/2013 55.95 56 55.68 55.98 2,771,948
11/21/2013 54.71 55.15 54.68 54.96 2,559,204
11/20/2013 53.51 53.69 53.156 53.31 667,059
11/19/2013 53.35 53.45 53.18 53.4 911,013
11/18/2013 53.55 53.61 53.125 53.18 1,200,918
11/15/2013 53.23 53.36 53.1 53.27 824,282
11/14/2013 52.69 53.1 52.69 52.99 1,281,349
11/13/2013 52.15 52.86 52.141 52.66 2,373,546
11/12/2013 52.3 52.52 52.09 52.39 2,408,611
11/11/2013 52.54 52.7 52.08 52.39 3,502,195
11/08/2013 52.41 52.63 52.34 52.6 1,055,322
11/07/2013 52.86 52.92 52.5 52.57 942,055
11/06/2013 53.11 53.24 52.99 53.07 651,443
11/05/2013 52.56 53 52.48 52.99 1,036,911
11/04/2013 52.69 52.74 52.41 52.73 1,197,768
11/01/2013 52.74 52.78 52.395 52.69 2,033,657
10/31/2013 52.51 53.26 52.42 52.86 1,647,985
10/30/2013 53.58 53.73 53.21 53.57 1,982,926
10/29/2013 53.37 53.55 53.19 53.3 675,081
10/28/2013 53.04 53.63 52.99 53.46 1,481,045
10/25/2013 52.55 52.74 52.39 52.74 1,200,941
10/24/2013 52.22 52.38 51.98 51.98 1,472,831
10/23/2013 51.93 52.21 51.92 52.09 908,021
10/22/2013 51.48 51.99 51.4601 51.89 619,810
10/21/2013 51.31 51.44 51.195 51.32 594,393
10/18/2013 51.06 51.22 51.01 51.12 617,404
10/17/2013 51.14 51.34 50.96 51.25 938,153
10/16/2013 50.39 50.579 50.27 50.49 1,023,552
10/15/2013 51.09 51.11 50.57 50.63 1,168,362
10/14/2013 50.95 51.28 50.87 51.24 773,158
10/11/2013 50.62 51.08 50.5 50.96 1,562,387
10/10/2013 49.99 50.41 49.99 50.38 1,205,308
10/09/2013 49.98 50.01 49.63 49.72 1,613,199
10/08/2013 50.8 51.025 50.47 50.5 1,612,950
10/07/2013 50.93 51.34 50.93 51.25 1,669,112
10/04/2013 51.44 51.5403 51.2 51.32 1,086,092
10/03/2013 52.12 52.17 51.66 51.86 1,033,360
10/02/2013 51.92 52.12 51.72 52.12 1,052,873
10/01/2013 52.08 52.24 51.76 51.92 1,300,895
09/30/2013 51.84 52.161 51.79 51.93 1,461,062
09/27/2013 51.68 51.91 51.6 51.77 1,156,909
09/26/2013 51.65 52 51.65 52 1,067,774
09/25/2013 51.72 51.755 51.45 51.5 886,663
09/24/2013 51.6 51.725 51.51 51.58 998,509
09/23/2013 51.76 51.8 51.42 51.68 1,056,047
09/20/2013 52.23 52.33 51.9 51.95 981,921
09/19/2013 52.33 52.34 51.75 51.82 1,221,249
09/18/2013 51.39 52.13 51.22 52.08 1,365,153
09/17/2013 51.35 51.58 51.17 51.27 1,471,583
09/16/2013 51.85 51.86 51.24 51.31 1,806,522
09/13/2013 50.41 50.75 50.31 50.65 1,328,409
09/12/2013 50.55 50.8 50.53 50.57 1,939,409
09/11/2013 49.64 52.34 49.62 50.51 2,954,374
09/10/2013 49.205 49.62 49.2 49.57 1,419,541
09/09/2013 48.87 49.22 48.82 49.19 1,018,315
09/06/2013 49.01 49.05 48.535 48.88 1,978,348
09/05/2013 49.14 49.27 48.98 49.13 1,406,991
09/04/2013 48.97 49.49 48.95 49.46 1,063,444
09/03/2013 49.33 49.41 48.88 48.96 1,377,521
08/30/2013 49.44 49.49 49.1 49.21 1,189,009
08/29/2013 49.62 49.995 49.62 49.64 1,333,997
08/28/2013 49.78 50.34 49.76 50.15 1,611,779
08/27/2013 50.5 50.65 50.13 50.2 1,117,405
08/26/2013 50.8 50.85 50.47 50.47 768,634
08/23/2013 50.44 50.73 50.36 50.67 968,655
08/22/2013 50.19 50.52 50.16 50.44 1,082,249
08/21/2013 50.32 50.35 49.85 49.94 1,296,495
08/20/2013 50.13 50.4 50.08 50.32 1,402,703
08/19/2013 49.92 50.18 49.82 49.84 1,991,447
08/16/2013 49.89 50.0787 49.64 49.99 2,270,379
08/15/2013 49.18 49.87 49.16 49.71 4,090,979
08/14/2013 50.61 50.73 50.17 50.23 1,747,697
08/13/2013 51.29 51.48 51 51.41 1,629,321
08/12/2013 50.63 51.02 50.58 51 1,860,022
08/09/2013 50.07 50.76 50.07 50.75 1,429,014
08/08/2013 50.17 50.52 49.95 50.47 2,344,927
08/07/2013 50.22 50.49 49.941 50.11 1,903,085
08/06/2013 50.46 50.62 50.32 50.52 1,319,108
08/05/2013 50.67 50.77 50.47 50.6 1,273,358
08/02/2013 50.86 51.32 50.86 51.19 1,312,448
08/01/2013 50.45 50.89 50.3 50.81 1,722,282
07/31/2013 50.34 51.07 50.34 50.72 1,909,677
07/30/2013 50.67 50.74 50.18 50.35 933,552
07/29/2013 50.33 50.67 50.22 50.55 1,097,880
07/26/2013 50.24 50.6 49.87 50.55 1,218,404
07/25/2013 50.18 50.76 50.16 50.74 1,579,640
07/24/2013 50.81 50.83 50.32 50.55 1,852,493
07/23/2013 50.33 50.86 50.25 50.86 2,406,191
07/22/2013 50.2 50.51 50.08 50.51 1,212,218
07/19/2013 49.92 50.15 49.82 50 1,520,417
07/18/2013 50.19 50.38 50.12 50.25 1,795,649
07/17/2013 50.08 50.245 49.83 49.87 1,872,274
07/16/2013 49.45 49.75 49.33 49.73 1,393,298
07/15/2013 49.22 49.6 49.03 49.48 1,342,260
07/12/2013 49.5 49.59 49.25 49.58 894,608
07/11/2013 49.4 49.5 49.02 49.45 1,548,036
07/10/2013 48.72 49.01 48.62 48.94 1,334,905
07/09/2013 48.6 48.77 48.5 48.56 1,343,576
07/08/2013 48.38 48.7 48.31 48.64 1,712,384
07/05/2013 48.25 48.35 47.76 48.04 1,184,301
07/03/2013 47.74 48.018 47.51 47.88 1,422,548
07/02/2013 47.96 48.21 47.6899 47.91 1,560,299
07/01/2013 47.97 48.11 47.75 47.87 2,076,734
06/28/2013 47.48 47.7437 47.3 47.3 2,215,812
06/27/2013 48.17 48.44 47.4105 47.99 1,203,793
06/26/2013 47.98 48.17 47.78 47.86 1,646,150
06/25/2013 47.6 47.6 47.16 47.23 2,495,690
06/24/2013 46.97 47.625 46.87 47.22 3,319,365
06/21/2013 48.51 48.75 47.89 48.15 2,807,294
06/20/2013 48.99 49.06 48.06 48.28 3,628,355
06/19/2013 50.89 50.99 50.18 50.19 1,171,019
06/18/2013 50.73 51.06 50.73 50.98 2,112,814
06/17/2013 51.19 51.36 50.8395 50.97 1,903,883
06/14/2013 50.62 50.99 50.59 50.8 1,510,497
06/13/2013 50.82 51.13 50.73 51.07 1,924,494
06/12/2013 51.79 51.81 50.95 50.98 2,516,317
06/11/2013 50.83 51.2 50.81 50.94 2,472,131
06/10/2013 51.8 51.8 51.38 51.4 1,985,599
06/07/2013 51.17 51.62 51.11 51.45 2,460,377
06/06/2013 51.18 51.53 51.01 51.49 2,091,474
06/05/2013 50.86 51.08 50.57 50.8 2,271,968
06/04/2013 51.14 51.51 50.99 51.25 1,531,717
06/03/2013 51.26 51.73 51.05 51.49 1,363,731
05/31/2013 51.78 51.92 51.25 51.25 2,125,731
05/30/2013 52.12 52.37 52.06 52.16 1,299,544
05/29/2013 52.43 52.55 52.14 52.28 1,322,176
05/28/2013 53.2 53.45 52.89 53.01 1,621,851
05/24/2013 51.69 52.27 51.6 52.17 1,324,055
05/23/2013 51.91 52.21 51.49 52.08 1,631,366
05/22/2013 51.98 52.72 51.94 52.35 3,134,952
05/21/2013 51.12 51.79 51 51.71 1,736,364
05/20/2013 51.52 51.77 51.425 51.5 2,969,134
05/17/2013 51.39 51.69 51.33 51.56 2,737,021
05/16/2013 51.83 52.11 51.74 51.83 1,331,688
05/15/2013 51.39 51.81 51.32 51.75 2,424,721
05/14/2013 51.09 51.31 50.92 51.19 2,117,727
05/13/2013 51.15 51.43 51.06 51.36 1,050,713
05/10/2013 51.31 51.55 51.18 51.54 1,159,786
05/09/2013 51.48 51.75 51.404 51.58 883,169
05/08/2013 51.48 51.81 51.47 51.67 1,603,017
05/07/2013 51.4 51.48 51.11 51.42 1,314,496
05/06/2013 51.91 51.91 51.54 51.62 1,096,800
05/03/2013 52.09 52.27 51.909 52.03 1,637,936
05/02/2013 51.34 51.5544 51.26 51.43 1,097,531
05/01/2013 51.96 52.05 51.53 51.59 1,171,161
04/30/2013 52.08 52.145 51.781 51.92 990,135
04/29/2013 51.95 52.24 51.9 52.17 1,392,685
04/26/2013 51.12 51.62 51.1 51.55 1,480,099
04/25/2013 51.1 51.48 51 51.12 2,680,578
04/24/2013 51.86 51.89 51.43 51.45 2,076,105
04/23/2013 51.57 51.94 51.46 51.94 1,870,337
04/22/2013 51.38 51.57 51.08 51.29 1,899,312
04/19/2013 51.05 51.268 50.96 51.22 1,383,127
04/18/2013 51.33 51.37 50.94 51.06 2,168,074
04/17/2013 50.52 50.8499 50.21 50.8 4,007,874
04/16/2013 50.89 51.16 50.74 51.12 1,347,850
04/15/2013 51.04 51.39 50.87 50.87 2,412,260
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 your brokers before you trade


Want to trade FX?