Astrazeneca PLC Historical Stock Prices

AZN 
$68.75
*  
1.07
1.58%
Get AZN Alerts
*Delayed - data as of May 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-MAY-2014 TO 27-MAY-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  68.14  68.79  68.05  68.75 973,553
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
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
01/16/2015 71.09 72.12 70.95 72.05 1,132,090
01/15/2015 70.95 71.87 70.72 71.3 1,438,623
01/14/2015 70.79 71.55 70.57 71.26 1,493,246
01/13/2015 71.62 71.87 70.21 70.76 1,284,453
01/12/2015 70.75 71.1 70.01 70.79 1,661,366
01/09/2015 69.68 69.85 69.27 69.44 1,866,342
01/08/2015 68.54 69.505 68.49 69.07 2,156,086
01/07/2015 67.9 68.28 67.463 68.09 1,517,723
01/06/2015 69.19 69.56 67.62 68.16 2,497,796
01/05/2015 70.31 70.35 69.35 69.86 1,488,411
01/02/2015 71.07 71.22 70.3 70.4 797,520
12/31/2014 71.02 71.485 70.335 70.38 552,768
12/30/2014 70.75 71.03 70.5 70.69 668,173
12/29/2014 70.66 71.08 70.57 70.76 1,316,653
12/26/2014 70.7 71.215 70.69 70.91 439,660
12/24/2014 70.47 71.05 70.39 70.44 814,807
12/23/2014 71.31 71.4 69.76 70.18 1,466,368
12/22/2014 72.72 72.73 71.72 72.09 1,064,308
12/19/2014 71.11 72.06 70.8 71.69 1,487,875
12/18/2014 71.08 72.145 70.83 72.11 1,203,045
12/17/2014 69.65 70.57 69.5 70.19 2,225,876
12/16/2014 69.78 71 69.56 69.56 1,558,789
12/15/2014 70.43 70.95 69.32 69.74 2,813,004
12/12/2014 73.14 73.38 71.75 71.8 1,908,412
12/11/2014 73.73 74.15 73.49 73.6 3,362,708
12/10/2014 73.1 74.65 72.96 73.63 7,782,558
12/09/2014 72.23 72.26 71.425 72.03 995,736
12/08/2014 73.63 73.93 72.97 73.12 855,483
12/05/2014 74.35 74.35 73.49 73.72 1,061,542
12/04/2014 73.89 74.37 73.7567 73.94 1,229,754
12/03/2014 73.34 73.97 73.09 73.82 2,178,017
12/02/2014 73.24 73.52 72.58 72.61 2,228,743
12/01/2014 74.36 74.51 73.86 73.93 1,418,547
11/28/2014 74.36 75.07 74.1 74.17 922,610
11/26/2014 73.76 74.15 73.65 73.91 626,715
11/25/2014 73.48 73.98 73.42 73.66 1,402,013
11/24/2014 74.19 74.48 73.875 74.08 1,120,651
11/21/2014 74.53 74.67 74.11 74.56 1,159,435
11/20/2014 74.02 74.39 73.7 74.21 1,639,135
11/19/2014 74.65 75.935 74.33 75.38 2,169,001
11/18/2014 72.68 74.04 72.68 73.98 1,956,134
11/17/2014 71.72 72.72 71.67 72.5 2,190,518
11/14/2014 72.77 73.05 72.64 72.85 1,189,284
11/13/2014 74.41 74.88 74.36 74.53 1,184,868
11/12/2014 74.13 74.37 73.97 74.26 1,570,751
11/11/2014 73.93 74.36 73.75 74.2 1,240,996
11/10/2014 73.4 73.49 72.98 73.21 1,202,721
11/07/2014 73.17 73.21 72.46 72.88 2,907,399
11/06/2014 72.98 73.39 72.52 72.85 1,790,547
11/05/2014 74.03 74.05 73.45 73.47 1,438,946
11/04/2014 73.63 73.7 73.05 73.36 1,358,328
11/03/2014 72.48 72.6701 72.14 72.56 716,718
10/31/2014 72.59 73.13 72.3 72.94 2,509,578
10/30/2014 72.02 72.76 71.98 72.6 1,298,808
10/29/2014 71.55 72.16 71.23 71.53 1,443,500
10/28/2014 71.08 71.94 71.04 71.43 2,171,339
10/27/2014 70.22 70.9 70.2 70.76 1,178,489
10/24/2014 69.21 70.32 69.17 70.12 2,346,479
10/23/2014 69.04 69.93 68.95 69.35 1,187,814
10/22/2014 68.9 69.61 68.76 68.78 1,901,762
10/21/2014 67.82 69.11 67.79 69 2,890,322
10/20/2014 67.1 68.08 67.02 67.95 2,032,612
10/17/2014 67.22 67.94 67.16 67.81 4,172,761
10/16/2014 66.47 68.33 66.38 67.56 3,877,770
10/15/2014 68.53 68.98 67.15 68.41 4,363,336
10/14/2014 69.62 70.44 69.56 69.81 2,673,229
10/13/2014 70.11 70.34 69.38 69.44 3,107,587
10/10/2014 67.47 69.28 67.34 68.41 5,526,663
10/09/2014 68.63 68.82 67.15 67.15 2,668,901
10/08/2014 68.25 69.64 68.19 69.42 1,300,757
10/07/2014 69.66 69.77 69.005 69.03 1,310,174
10/06/2014 70.48 70.64 69.39 69.98 966,711
10/03/2014 69.49 69.95 69.39 69.84 1,022,119
10/02/2014 70.17 70.26 68.92 69.28 1,681,974
10/01/2014 71.23 71.26 70.25 70.53 1,125,167
09/30/2014 71.74 72.28 71.338 71.44 2,912,848
09/29/2014 71.42 72.34 71.29 71.95 1,087,286
09/26/2014 71.71 72.13 71.32 71.96 1,735,382
09/25/2014 71.93 71.93 70.83 70.99 1,192,261
09/24/2014 71.82 72.1 71.27 71.66 1,622,940
09/23/2014 70.5 74.04 70.45 71.13 8,250,502
09/22/2014 74.54 74.95 74.47 74.67 1,566,313
09/19/2014 74.78 75.02 74.5 74.72 1,609,600
09/18/2014 74.33 74.6 74.02 74.16 1,021,832
09/17/2014 73.4 73.69 72.94 73.26 1,978,063
09/16/2014 72.75 73.92 72.65 73.64 2,391,207
09/15/2014 73.78 73.96 73.44 73.78 745,446
09/12/2014 73.97 73.97 72.49 73.3 1,798,733
09/11/2014 74.08 74.09 73.19 73.94 1,191,130
09/10/2014 74.1 74.77 73.8 74.7 933,232
09/09/2014 73.515 73.82 73.25 73.58 1,191,828
09/08/2014 73.24 74.09 73.201 73.86 1,756,887
09/05/2014 74.23 74.74 74.16 74.74 1,091,749
09/04/2014 74.43 75.04 74.21 74.57 792,678
09/03/2014 75.45 75.62 74.9801 75.51 1,206,351
09/02/2014 73.83 75.04 73.35 74.64 2,226,317
08/29/2014 75.57 76.24 75.36 76.01 2,995,565
08/28/2014 73.78 74.42 73.76 74.24 1,236,614
08/27/2014 73.87 73.92 73.33 73.55 1,271,737
08/26/2014 73.92 74.13 73.55 73.74 1,527,464
08/25/2014 73.51 73.98 73.37 73.89 1,757,365
08/22/2014 73.68 73.6999 72.86 73.05 1,924,540
08/21/2014 72.6 73.55 72.44 73.19 3,553,069
08/20/2014 71.4 71.42 70.75 71 1,693,497
08/19/2014 70.47 70.7 70.13 70.52 1,352,867
08/18/2014 70.01 70.35 69.88 70.28 2,140,098
08/15/2014 68.43 68.61 68.03 68.54 2,320,564
08/14/2014 68.25 68.735 68 68.64 2,035,353
08/13/2014 68.39 68.8 68.07 68.5 2,289,916
08/12/2014 69.16 69.545 69.07 69.21 1,664,307
08/11/2014 70.17 70.19 69.253 69.31 2,605,815
08/08/2014 69.57 69.77 67.48 68.49 3,700,802
08/07/2014 70.81 71.03 69.92 70.01 1,857,217
08/06/2014 69.71 71.02 68.7 70.91 7,636,266
08/05/2014 73.34 73.34 72.4 72.41 9,476,667
08/04/2014 73.48 73.89 73.25 73.69 5,072,921
08/01/2014 72.64 73.19 72.58 72.59 3,679,353
07/31/2014 73.69 73.86 72.57 72.79 6,207,660
07/30/2014 73.64 73.75 73.12 73.19 3,356,185
07/29/2014 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
*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?