The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Astrazeneca PLC

  • AZN
  • NYSE
  • Consumer Products
  • Latest 76.01
  • Currency US$
  • Change 1.77
  • Percent Change 2.384 %
  • Volume 2,995,865
  • Fri Aug 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 76.01 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 76.24 75.36 75.57 76.01 2,995,865
Aug 28 74.42 73.76 73.78 74.24 1,236,614
Aug 27 73.92 73.33 73.87 73.55 1,271,737
Aug 26 74.13 73.55 73.92 73.74 1,527,928
Aug 25 73.98 73.37 73.51 73.89 1,762,042
Aug 22 73.70 72.86 73.68 73.05 1,924,540
Aug 21 73.55 72.44 72.60 73.19 3,553,069
Aug 20 71.42 70.75 71.40 71.00 1,696,831
Aug 19 70.70 70.13 70.47 70.52 1,353,067
Aug 18 70.35 69.88 70.01 70.28 2,145,147
Aug 15 68.61 68.03 68.43 68.54 2,320,814
Aug 14 68.74 68.00 68.25 68.64 2,100,805
Aug 13 68.80 68.07 68.39 68.50 2,320,535
Aug 12 69.54 69.07 69.16 69.21 1,664,707
Aug 11 70.19 69.25 70.17 69.31 2,605,815
Aug 8 69.77 67.48 69.57 68.49 3,706,911
Aug 7 71.03 69.92 70.81 70.01 1,857,217
Aug 6 71.02 68.70 69.71 70.91 7,636,266
Aug 5 73.34 72.40 73.34 72.41 9,476,667
Aug 4 73.89 73.25 73.48 73.69 5,073,271
Aug 1 73.19 72.58 72.64 72.59 3,679,353
Jul 31 73.86 72.57 73.69 72.79 6,207,796
Jul 30 73.75 73.12 73.64 73.19 3,356,285
Jul 29 73.57 73.01 73.49 73.11 3,877,674
Jul 28 74.58 73.82 74.57 73.89 1,531,989
Jul 25 74.74 74.24 74.51 74.48 1,465,831
Jul 24 75.17 74.49 74.65 74.52 1,402,451
Jul 23 75.42 74.92 75.09 74.94 2,742,856
Jul 22 75.55 75.05 75.41 75.15 1,541,126
Jul 21 75.07 74.49 74.63 75.01 1,064,184
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.