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 73.11
  • Currency US$
  • Change -0.78
  • Percent Change -1.056 %
  • Volume 3,877,674
  • Tue Jul 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: 73.11 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 18 74.68 73.71 74.08 74.52 2,435,812
Jul 17 74.32 72.90 73.89 72.94 2,518,875
Jul 16 75.02 74.37 75.02 74.52 1,725,781
Jul 15 75.89 74.97 75.57 75.01 1,550,966
Jul 14 74.99 74.57 74.69 74.86 1,221,331
Jul 11 74.65 74.25 74.29 74.51 615,494
Jul 10 74.78 74.08 74.13 74.72 1,022,494
Jul 9 75.08 74.36 74.64 75.04 2,559,021
Jul 8 75.26 74.40 75.24 74.67 1,480,370
Jul 7 76.57 75.74 76.06 75.86 1,847,492
Jul 3 76.01 75.37 76.01 75.64 1,016,258
Jul 2 76.33 75.39 75.68 76.31 2,589,948
Jul 1 75.33 74.75 75.30 74.80 886,003
Jun 30 74.57 73.61 74.15 74.31 1,650,974
Jun 27 74.52 74.07 74.35 74.10 1,143,406
Jun 26 74.33 73.64 73.81 74.13 1,884,572
Jun 25 74.31 73.49 73.49 74.31 2,142,026
Jun 24 74.14 73.51 73.52 73.64 1,759,739
Jun 23 74.73 74.27 74.44 74.40 2,418,755
Jun 20 76.15 75.38 76.12 75.47 4,225,537
Jun 19 75.76 75.18 75.61 75.41 2,471,497
Jun 18 74.88 74.33 74.63 74.85 2,169,527
Jun 17 74.08 73.59 73.64 73.94 1,029,145
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.