AstraZeneca (AZN)

51.49 -0.07  -0.14%  May 20, 2:20PM
Add to Watchlists Create an Alert

AstraZeneca Price:

51.49 for May 20, 2013
View Full Chart

AstraZeneca Price Chart

    AstraZeneca Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 187   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 51.39 51.69 51.33 51.56 2.727M
    May 16, 2013 51.83 52.11 51.74 51.83 1.332M
    May 15, 2013 51.39 51.81 51.32 51.75 2.340M
    May 14, 2013 51.09 51.31 50.92 51.19 2.017M
    May 13, 2013 51.15 51.43 51.06 51.36 1.051M
    May 10, 2013 51.31 51.55 51.18 51.54 1.137M
    May 9, 2013 51.48 51.75 51.40 51.58 881101.0
    May 8, 2013 51.48 51.81 51.47 51.67 1.582M
    May 7, 2013 51.40 51.48 51.11 51.42 1.305M
    May 6, 2013 51.91 51.91 51.54 51.62 1.075M
    May 3, 2013 52.09 52.27 51.91 52.03 1.584M
    May 2, 2013 51.34 51.55 51.26 51.43 1.097M
    May 1, 2013 51.96 52.05 51.53 51.59 1.148M
    April 30, 2013 52.08 52.14 51.78 51.92 989935.0
    April 29, 2013 51.95 52.24 51.90 52.17 1.380M
    April 26, 2013 51.12 51.62 51.10 51.55 1.478M
    April 25, 2013 51.10 51.48 51.00 51.12 2.678M
    April 24, 2013 51.86 51.89 51.43 51.45 2.074M
    April 23, 2013 51.57 51.94 51.46 51.94 1.870M
    April 22, 2013 51.38 51.57 51.08 51.29 1.877M
    April 19, 2013 51.05 51.27 50.96 51.22 1.377M
    April 18, 2013 51.33 51.37 50.94 51.06 2.168M
    April 17, 2013 50.52 50.85 50.21 50.80 3.811M
    April 16, 2013 50.89 51.16 50.74 51.12 1.325M
    April 15, 2013 51.04 51.39 50.87 50.87 2.412M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    AZN Price Benchmarks

    Companies
    GlaxoSmithKline 52.22
    Pfizer 28.96
    Merck 45.99

    AZN Price Range, Past 5 Years

    Minimum 30.24 Mar 9 2009
    Maximum 53.50 Oct 18 2010
    Average 45.54