AstraZeneca Group (AZN)

41.23 +0.05  +0.12%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

AstraZeneca Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 41.02 41.36 41.02 41.23 770432
May 24, 2012 41.18 41.43 40.97 41.18 982432
May 23, 2012 41.33 41.34 40.76 41.06 1306026
May 22, 2012 41.68 41.97 41.49 41.62 1398365
May 21, 2012 41.75 42.24 41.72 42.21 1401885
May 18, 2012 41.63 41.69 41.26 41.46 1305029
May 17, 2012 41.87 42.06 41.65 41.65 2948543
May 16, 2012 42.17 42.38 42.04 42.25 2412473
May 15, 2012 42.48 42.71 42.31 42.39 1057602
May 14, 2012 42.82 43.12 42.70 42.86 950114
May 11, 2012 43.16 43.65 43.15 43.45 912190
May 10, 2012 43.58 43.63 43.27 43.34 1078321
May 9, 2012 43.15 43.68 42.96 43.44 1490533
May 8, 2012 44.12 44.15 43.58 43.99 1250859
May 7, 2012 43.74 44.03 43.66 43.96 1408427
May 4, 2012 44.40 44.53 43.84 43.90 1116012
May 3, 2012 44.19 44.48 44.01 44.40 1615963
May 2, 2012 43.83 44.12 43.72 44.09 1587184
May 1, 2012 44.11 44.43 44.04 44.29 1725521
April 30, 2012 43.73 44.03 43.69 43.90 1810784
April 27, 2012 43.42 43.69 43.21 43.55 2092056
April 26, 2012 43.30 43.57 43.00 43.36 8291107
April 25, 2012 45.46 45.95 45.41 45.91 1612316
April 24, 2012 45.63 45.98 45.56 45.82 1063209
April 23, 2012 45.64 45.65 45.15 45.54 1528249
April 20, 2012 45.97 46.35 45.93 46.22 2440317
April 19, 2012 45.37 45.52 45.13 45.39 1103572
April 18, 2012 45.41 45.50 45.27 45.38 971497
April 17, 2012 44.96 45.40 44.89 45.27 1104432
April 16, 2012 44.48 44.72 44.30 44.72 1052016
April 13, 2012 44.55 44.63 44.15 44.22 1108693
April 12, 2012 44.48 45.09 44.44 45.03 2097027
April 11, 2012 43.95 44.70 44.36 44.42 3511233
April 10, 2012 44.50 44.69 43.81 43.95 2104003
April 9, 2012 44.13 44.27 43.95 44.05 1122087
April 5, 2012 44.01 44.28 44.01 44.20 1065220
April 4, 2012 44.77 44.78 44.13 44.37 1420118
April 3, 2012 45.49 45.51 44.86 45.07 1335671
April 2, 2012 44.65 45.48 44.62 45.28 1527772
March 30, 2012 44.64 44.74 44.45 44.49 1856652
March 29, 2012 44.32 44.64 44.13 44.50 3413427
March 28, 2012 45.03 45.17 44.41 44.67 3269014
March 27, 2012 45.24 45.34 45.11 45.27 2737792
March 26, 2012 45.28 45.69 45.25 45.65 371328
March 23, 2012 45.14 45.27 43.15 45.18 1579612
March 22, 2012 45.06 45.36 45.04 45.30 2383687
March 21, 2012 45.53 45.73 45.28 45.42 540965
March 20, 2012 45.15 45.72 45.10 45.68 1788226
March 19, 2012 45.08 45.55 45.06 45.38 871809
March 16, 2012 44.89 45.14 44.84 45.11 1090755
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AZN News

$AZN stop at 40 on 1/3. Have owned a ton of it since early '10. Cost basis ~46 (not inc. divies)
about 4 days ago by WallStreetBean
Why U.K. Bonds Are for Losers
May 17, 6:07PM Fool
RT @SeemaCnbc Cancer data expected to move big pharma $JNJ $PFE $AZN
about 10 days ago by StockTwits
$AMRN chat of potential take over target by $AZN for sometimes
about 12 days ago by tradeha
Avoid These 2 Plunging Biotechs
May 14, 5:30PM Fool
$AZN “no longer operating in isolation as a pharmaceutical organization.” http://stks.co/3nwQ
about 14 days ago by WallStreetBean
[$$] 13D Filings
May 12, 4:42AM
6 Flatlining Healthcare Stocks to Sell
May 09, 12:45PM Investor Place
$AMRN and $FRX both are possible acquisition targets for $AZN
about 19 days ago by tradeha
Huf Post: Two Drugs Harness Immune System To Fight Cancer. http://stks.co/3iDa $DNDN $BMY $AZN $ONTY $GSK
about 20 days ago by abubnic
$AMRN U.K.'s second-biggest drugmaker, pharmaceutical giant $AZN, based in London is sniffing around Ireland's small biotech $AMRN
about 23 days ago by JasonMilano8
$AMRN Bloomberg: Amarin takeover target by AstraZeneca $AZN
about 23 days ago by JasonMilano8
Health Care Sector Wrap
May 03, 4:48PM Fox Business
$AZN popping
about 24 days ago by AltecBX
$AZN a look at last 3 years Annual data: http://stks.co/3cDp
about 26 days ago by WallStreetBean
News related to $AZN, currently +0.3% since open: 'Impax Labs falls on weak sales, new FDA warning' http://stks.co/3bhx
about 26 days ago by TradeBot
what kinda drug is that? RT @JNapodano $AZN reported $16M in sales of Vimovo - not great, but still higher than consensus. $POZN.
about 27 days ago by WallStreetBean
$azn....the yield on this bio just crossed 8.5%....
about 31 days ago by Higreg
$AZN Volume Alert - Currently at 5 x average daily volume.
about 31 days ago by TradeIdeasQuant
5% movers over 10B mkt cap. Up $CTXS $ECA $REGN - Down $AET $AZN $GG Will post charts.
about 31 days ago by TheNumb47
Morning News: April 26, 2012 | via @EddyElfenbein http://stks.co/3Wht $FED $DB $NDX $AAPL $CAT $AZN
about 31 days ago by STNet
$AZN trouble in paradise: AstraZeneca CEO to step down as Q1 profit plunges http://stks.co/3WZ3 (holding)
about 31 days ago by WallStreetBean
News related to $AZN: 'AstraZeneca CEO to step down as Q1 profit plunges' http://stks.co/3WIC
about 32 days ago by TradeBot
$AZN Thurs am eps one of MANY - consensus $1.73 vs 2.03
about 32 days ago by MinervasMomma
$AMRN $azn Will buy $amrn it is just Time 10$ no thanks I will need over 20 to Sell.
about 32 days ago by RqTect
$AMRN $azn does not just want $amrn They need AMRN that is why it is going to $22
about 32 days ago by RqTect
@taketheplunge $AMRN $AZN has been linked to every biotech on the market in the last 3 months. $AZN could buy...
about 32 days ago by jackofalltrade

Recent Quotes

Symbol Price Chg Chg % Market Cap
AZN 41.23 +0.05 +0.12% 53.28B
AZK 4.72 +0.11 +2.39% 769.97M
AZC 1.63 +0.13 +8.67% 235.05M
AYR 11.60 +0.37 +3.29% 839.61M
BCRX 3.26 +0.00 +0.00% 150.09M
BCR 99.90 -0.09 -0.09% 8.473B
BCPC 30.31 -0.25 -0.82% 885.36M
BCOM 4.20 +0.01 +0.24% 125.54M
BCO 23.23 -0.32 -1.36% 1.089B
BCH 84.05 +0.83 +1.00% 12.18B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close