Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On AZN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


AstraZeneca PLC (AZN.L)

-LSE
4,322.50 Down 38.50(0.88%) 11:36AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 20144,379.004,390.004,319.504,322.501,869,4004,322.50
Jul 28, 20144,400.004,404.544,358.004,361.001,735,9004,361.00
Jul 25, 20144,399.004,414.504,378.504,392.001,640,5004,392.00
Jul 24, 20144,404.004,432.004,370.004,424.501,443,3004,424.50
Jul 23, 20144,425.504,427.504,405.504,421.001,611,9004,421.00
Jul 22, 20144,401.504,436.004,396.004,426.001,471,5004,426.00
Jul 21, 20144,348.504,393.504,342.004,390.001,442,3004,390.00
Jul 18, 20144,288.004,351.504,280.004,340.003,466,7004,340.00
Jul 17, 20144,338.004,358.504,302.004,314.501,733,3004,314.50
Jul 16, 20144,380.004,389.754,335.504,371.002,673,1004,371.00
Jul 15, 20144,378.004,423.004,375.004,384.501,458,6004,384.50
Jul 14, 20144,375.004,393.504,358.004,369.501,492,7004,369.50
Jul 11, 20144,346.004,375.084,330.004,353.50965,1004,353.50
Jul 10, 20144,358.504,371.004,326.504,345.001,692,0004,345.00
Jul 9, 20144,360.504,375.504,344.504,361.501,095,9004,361.50
Jul 8, 20144,449.004,451.004,356.504,362.001,438,9004,362.00
Jul 7, 20144,412.504,474.504,397.504,451.001,356,9004,451.00
Jul 4, 20144,414.004,436.004,401.004,417.50716,6004,417.50
Jul 3, 20144,419.004,448.004,371.504,423.001,768,6004,423.00
Jul 2, 20144,370.004,437.004,354.504,418.501,654,2004,418.50
Jul 1, 20144,341.504,397.004,326.504,369.501,372,6004,369.50
Jun 30, 20144,365.004,392.004,316.004,340.501,816,9004,340.50
Jun 27, 20144,331.004,414.574,326.004,370.001,110,2004,370.00
Jun 26, 20144,370.004,387.504,326.504,345.501,729,3004,345.50
Jun 25, 20144,346.504,376.504,322.004,362.002,168,0004,362.00
Jun 24, 20144,380.004,450.194,302.004,353.003,010,1004,353.00
Jun 23, 20144,444.004,453.004,370.504,373.502,814,1004,373.50
Jun 20, 20144,444.504,486.194,430.234,470.004,340,7004,470.00
Jun 19, 20144,408.004,448.504,400.504,444.003,098,8004,444.00
Jun 18, 20144,370.004,421.504,358.294,395.501,504,8004,395.50
Jun 17, 20144,340.004,370.504,323.004,366.001,999,7004,366.00
Jun 16, 20144,364.504,386.504,348.504,358.002,609,4004,358.00
Jun 13, 20144,390.004,409.004,361.504,385.003,905,3004,385.00
Jun 12, 20144,400.004,456.504,363.604,422.502,463,3004,422.50
Jun 11, 20144,340.004,450.004,337.004,400.002,397,9004,400.00
Jun 10, 20144,346.504,351.004,304.064,348.001,662,1004,348.00
Jun 9, 20144,329.004,340.004,302.504,327.00910,4004,327.00
Jun 6, 20144,315.504,339.614,287.004,328.001,638,4004,328.00
Jun 5, 20144,359.504,365.504,293.004,296.002,392,8004,296.00
Jun 4, 20144,359.504,383.004,324.504,348.501,662,9004,348.50
Jun 3, 20144,372.504,389.234,330.004,349.002,504,1004,349.00
Jun 2, 20144,315.504,394.504,297.124,370.502,138,6004,370.50
May 30, 20144,274.504,326.254,260.504,283.503,824,5004,283.50
May 29, 20144,255.004,321.004,255.004,288.001,830,6004,288.00
May 28, 20144,277.004,295.004,248.504,255.004,560,7004,255.00
May 27, 20144,225.004,282.004,207.504,252.006,094,0004,252.00
May 26, 20144,328.004,328.004,328.004,328.0004,328.00
May 23, 20144,236.504,328.224,216.004,328.005,182,6004,328.00
May 22, 20144,402.004,409.004,228.504,275.009,909,3004,275.00
May 21, 20144,313.504,459.004,264.004,420.007,799,8004,420.00
May 20, 20144,215.004,308.724,185.724,308.5013,995,3004,308.50
May 19, 20144,200.004,823.024,098.004,287.5026,880,8004,287.50
May 16, 20144,741.004,827.004,662.674,823.506,188,7004,823.50
May 15, 20144,649.004,726.504,634.504,726.503,865,7004,726.50
May 14, 20144,642.504,698.254,468.504,654.003,051,5004,654.00
May 13, 20144,635.004,733.504,615.004,642.004,826,7004,642.00
May 12, 20144,628.004,648.504,576.424,610.002,197,4004,610.00
May 9, 20144,665.004,678.004,598.504,600.504,069,2004,600.50
May 8, 20144,630.004,735.004,630.004,713.003,380,8004,713.00
May 7, 20144,622.004,664.004,608.534,631.003,988,8004,631.00
May 6, 20144,735.004,762.504,657.504,677.503,705,8004,677.50
May 5, 20144,808.004,808.004,808.004,808.0004,808.00
May 2, 20144,825.004,946.414,716.504,808.008,406,8004,808.00
May 1, 20144,675.005,750.004,666.004,815.004,595,0004,815.00
Apr 30, 20144,612.004,700.004,602.574,664.005,097,3004,664.00
Apr 29, 20144,620.004,682.504,563.044,632.507,411,9004,632.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.