Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 40.71 41.26 40.37 41.03 811,557 +0.75(+1.86%)
Dec 30, 2008 40.14 40.36 39.52 40.28 1,504,365 +0.22(+0.55%)
Dec 29, 2008 40.34 40.35 39.68 40.06 978,714 +0.69(+1.75%)
Dec 26, 2008 37.52 39.68 37.52 39.37 0 +0.17(+0.43%)
Dec 24, 2008 39.01 39.49 38.87 39.20 484,947 -0.52(-1.31%)
Dec 23, 2008 40.33 40.59 39.51 39.72 818,772 -0.58(-1.44%)
Dec 22, 2008 40.03 40.30 39.62 40.30 1,147,633 -0.16(-0.40%)
Dec 19, 2008 40.62 40.86 40.06 40.46 893,824 +0.23(+0.57%)
Dec 18, 2008 40.65 41.68 40.00 40.23 1,318,993 -0.78(-1.90%)
Dec 17, 2008 40.10 41.24 39.77 41.01 1,368,243 -0.11(-0.27%)
Dec 16, 2008 39.32 41.14 39.30 41.12 2,268,951 +2.38(+6.14%)
Dec 15, 2008 39.15 39.17 38.43 38.74 2,103,170 -0.29(-0.74%)
Dec 12, 2008 38.73 39.05 38.35 39.03 0 +0.17(+0.44%)
Dec 11, 2008 38.86 39.66 38.43 38.86 1,542,533 -0.09(-0.23%)
Dec 10, 2008 39.47 39.59 38.55 38.95 721,954 -0.39(-0.99%)
Dec 09, 2008 39.20 40.02 38.97 39.34 1,750,687 -0.61(-1.53%)
Dec 08, 2008 40.04 40.56 39.46 39.95 1,112,340 +1.10(+2.83%)
Dec 05, 2008 37.89 38.99 37.08 38.85 0 +1.15(+3.05%)
Dec 04, 2008 37.46 38.25 37.19 37.70 1,575,580 -0.75(-1.95%)
Dec 03, 2008 37.88 38.64 37.29 38.45 1,528,999 +1.33(+3.58%)
Dec 02, 2008 36.65 37.28 36.01 37.12 1,369,540 +1.88(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.