The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Astrazeneca PLC

  • AZN
  • NYSE
  • Consumer Products
  • Latest 62.52
  • Currency US$
  • Change 0.07
  • Percent Change 0.112 %
  • Volume 1,584,374
  • Tue Apr 15, 2014 04:00 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: 62.52 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 62.78 61.80 62.65 62.52 1,584,374
Apr 14 62.85 62.02 62.83 62.45 1,703,276
Apr 11 63.34 62.54 62.76 62.60 1,569,061
Apr 10 64.81 63.59 64.63 63.64 1,696,439
Apr 9 64.47 63.58 63.76 64.46 2,332,948
Apr 8 63.96 63.50 63.82 63.50 2,050,403
Apr 7 64.50 63.69 64.13 64.05 2,185,221
Apr 4 65.26 64.19 64.94 64.42 1,337,183
Apr 3 65.52 64.81 65.46 65.04 921,915
Apr 2 65.98 65.49 65.71 65.69 913,710
Apr 1 65.49 65.02 65.23 65.38 981,108
Mar 31 65.10 64.60 65.01 64.88 1,411,327
Mar 28 65.91 65.10 65.42 65.20 1,398,599
Mar 27 65.12 64.58 64.82 64.97 967,784
Mar 26 65.30 64.38 65.01 64.38 1,393,999
Mar 25 64.80 64.14 64.49 64.68 1,982,607
Mar 24 64.60 63.57 64.49 63.91 1,837,593
Mar 21 65.27 64.14 65.06 64.14 3,702,377
Mar 20 65.16 64.71 64.83 64.85 1,533,052
Mar 19 66.55 65.34 66.35 65.75 1,328,970
Mar 18 66.29 65.66 66.00 66.17 1,934,048
Mar 17 66.22 65.63 65.63 65.90 1,778,283
Mar 14 65.57 64.94 64.95 65.30 3,541,349
Mar 13 66.87 65.08 66.69 65.27 2,847,079
Mar 12 66.72 65.91 65.92 66.67 1,885,042
Mar 11 66.92 66.43 66.52 66.71 1,385,455
Mar 10 66.64 66.21 66.21 66.64 1,349,710
Mar 7 67.02 66.41 66.95 66.94 1,557,863
Mar 6 67.42 66.66 67.28 66.84 1,713,170
Mar 5 67.84 67.43 67.51 67.44 1,402,677