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 (%)
Mar 31, 2006 50.43 50.66 50.14 50.23 794,800 -0.62(-1.22%)
Mar 30, 2006 50.74 51.26 50.60 50.85 1,314,500 +0.33(+0.65%)
Mar 29, 2006 50.42 50.60 50.36 50.52 681,800 -0.18(-0.36%)
Mar 28, 2006 50.81 50.97 50.47 50.70 1,594,600 -0.05(-0.10%)
Mar 27, 2006 51.49 51.52 49.50 50.75 6,595,000 -0.98(-1.89%)
Mar 24, 2006 51.21 51.81 51.21 51.73 1,345,900 +1.01(+1.99%)
Mar 23, 2006 51.15 51.17 50.54 50.72 923,900 -0.48(-0.94%)
Mar 22, 2006 51.58 51.65 50.94 51.20 1,000,800 +0.81(+1.61%)
Mar 21, 2006 50.65 50.69 50.26 50.39 648,500 -0.51(-1.00%)
Mar 20, 2006 50.46 50.94 50.41 50.90 932,900 -0.03(-0.06%)
Mar 17, 2006 51.00 51.10 50.75 50.93 860,700 -0.25(-0.49%)
Mar 16, 2006 50.62 51.18 50.62 51.18 993,000 +1.16(+2.32%)
Mar 15, 2006 50.64 50.66 49.90 50.02 1,823,000 -0.90(-1.77%)
Mar 14, 2006 51.11 51.25 50.69 50.92 1,713,600 -0.02(-0.04%)
Mar 13, 2006 51.02 51.53 50.80 50.94 3,733,000 +1.14(+2.29%)
Mar 10, 2006 49.40 49.89 49.30 49.80 904,300 +0.71(+1.45%)
Mar 09, 2006 48.82 49.38 48.70 49.09 1,548,200 +1.53(+3.22%)
Mar 08, 2006 47.22 47.57 47.00 47.56 1,127,400 +1.71(+3.73%)
Mar 07, 2006 45.90 46.00 45.64 45.85 538,400 -0.58(-1.25%)
Mar 06, 2006 46.70 46.74 46.19 46.43 436,000 -0.12(-0.26%)
Mar 03, 2006 46.15 46.62 46.03 46.55 814,600 +0.22(+0.47%)
Mar 02, 2006 46.10 46.34 45.84 46.33 503,800 -0.07(-0.15%)
Mar 01, 2006 46.49 46.59 46.32 46.40 426,600 +0.15(+0.32%)
Feb 28, 2006 46.58 46.33 46.04 46.25 469,100 -0.33(-0.71%)
Feb 27, 2006 46.42 46.71 46.42 46.58 531,900 +0.44(+0.95%)
Feb 24, 2006 45.93 46.25 45.90 46.14 494,500 -0.10(-0.22%)
Feb 23, 2006 46.07 46.47 45.94 46.24 599,100 +0.04(+0.09%)
Feb 22, 2006 45.73 46.41 45.73 46.20 660,300 +0.68(+1.49%)
Feb 21, 2006 45.94 46.12 45.49 45.52 977,200 +0.40(+0.89%)
Feb 17, 2006 44.95 45.18 44.90 45.12 725,300 -0.41(-0.90%)
Feb 16, 2006 45.08 45.62 44.95 45.53 1,111,000 -0.01(-0.02%)
Feb 15, 2006 45.64 45.79 45.24 45.54 568,300 -0.08(-0.18%)
Feb 14, 2006 45.05 45.65 44.97 45.62 1,834,700 -0.13(-0.28%)
Feb 13, 2006 45.73 45.89 45.58 45.75 670,900 -0.55(-1.19%)
Feb 10, 2006 46.44 46.48 46.05 46.30 395,300 -0.20(-0.43%)
Feb 09, 2006 46.32 46.81 46.27 46.50 668,200 +0.17(+0.37%)
Feb 08, 2006 46.32 46.38 45.96 46.33 1,484,500 -0.47(-1.00%)
Feb 07, 2006 46.85 47.04 46.75 46.80 648,600 +0.35(+0.75%)
Feb 06, 2006 46.96 46.96 46.40 46.45 688,400 -0.40(-0.85%)
Feb 03, 2006 46.77 47.02 46.63 46.85 686,600 +0.05(+0.11%)
Feb 02, 2006 47.05 47.19 46.64 46.80 4,156,700 -2.21(-4.51%)
Feb 01, 2006 48.70 49.10 48.57 49.01 656,700 +0.37(+0.76%)
Jan 31, 2006 48.11 48.78 47.99 48.64 609,000 +0.57(+1.19%)
Jan 30, 2006 48.01 48.19 47.76 48.07 466,700 -0.34(-0.70%)
Jan 27, 2006 48.43 48.60 48.19 48.41 581,700 +0.55(+1.15%)
Jan 26, 2006 47.72 48.04 47.64 47.86 423,100 +0.18(+0.38%)
Jan 25, 2006 47.56 47.90 47.32 47.68 940,200 +1.09(+2.34%)
Jan 24, 2006 47.00 47.05 46.45 46.59 1,837,700 -0.39(-0.83%)
Jan 23, 2006 47.22 47.32 46.98 46.98 769,200 -0.01(-0.02%)
Jan 20, 2006 47.70 47.74 46.95 46.99 1,080,500 -0.03(-0.06%)
Jan 19, 2006 47.16 47.32 46.97 47.02 1,790,300 -0.12(-0.25%)
Jan 18, 2006 47.50 47.60 47.10 47.14 3,583,700 -2.23(-4.52%)
Jan 17, 2006 49.18 49.55 49.17 49.37 571,500 -0.42(-0.84%)
Jan 13, 2006 49.87 50.00 49.58 49.79 628,100 -0.19(-0.38%)
Jan 12, 2006 50.30 50.43 49.98 49.98 831,700 -0.43(-0.85%)
Jan 11, 2006 50.17 50.67 50.17 50.41 658,100 +0.26(+0.52%)
Jan 10, 2006 50.27 50.43 50.09 50.15 798,300 -0.95(-1.86%)
Jan 09, 2006 51.24 51.30 50.69 51.10 1,610,900 -0.40(-0.78%)
Jan 06, 2006 51.11 51.50 51.10 51.50 1,034,200 +0.72(+1.42%)
Jan 05, 2006 50.96 51.14 50.61 50.78 555,500 -0.45(-0.88%)
Jan 04, 2006 50.77 51.29 50.77 51.23 2,080,900 +0.93(+1.85%)
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.