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 (%)
Oct 31, 2003 48.23 47.84 47.40 47.68 1,825,000 -0.55(-1.14%)
Oct 30, 2003 49.11 49.11 48.21 48.23 1,358,100 -0.31(-0.64%)
Oct 29, 2003 48.92 49.03 48.38 48.54 1,224,400 -0.93(-1.88%)
Oct 28, 2003 48.69 49.48 48.61 49.47 676,400 +0.34(+0.69%)
Oct 27, 2003 49.20 49.32 49.00 49.13 1,107,400 +0.49(+1.01%)
Oct 24, 2003 48.41 48.87 48.17 48.64 1,594,700 -0.26(-0.53%)
Oct 23, 2003 48.50 48.92 48.30 48.90 4,601,700 +2.53(+5.46%)
Oct 22, 2003 47.06 47.13 46.37 46.37 1,761,000 -0.69(-1.47%)
Oct 21, 2003 47.50 47.59 47.05 47.06 1,610,200 -0.19(-0.40%)
Oct 20, 2003 47.12 47.35 46.93 47.25 746,100 +0.25(+0.53%)
Oct 17, 2003 46.15 47.00 46.56 47.00 1,597,500 +0.85(+1.84%)
Oct 16, 2003 45.94 46.34 45.87 46.15 863,700 +0.37(+0.81%)
Oct 15, 2003 45.85 45.92 45.63 45.78 1,292,800 -0.37(-0.80%)
Oct 14, 2003 45.44 46.15 45.44 46.15 1,257,000 +0.80(+1.76%)
Oct 13, 2003 45.28 45.52 45.11 45.35 1,378,800 +0.01(+0.02%)
Oct 10, 2003 45.35 45.43 45.18 45.34 1,070,000 -0.01(-0.02%)
Oct 09, 2003 45.27 45.47 45.22 45.35 1,353,500 +0.38(+0.85%)
Oct 08, 2003 45.04 45.06 44.74 44.97 675,900 +0.02(+0.04%)
Oct 07, 2003 44.95 45.06 44.78 44.95 1,294,700 -0.58(-1.27%)
Oct 06, 2003 45.60 45.98 45.47 45.53 985,500 -0.48(-1.04%)
Oct 03, 2003 44.32 46.48 45.25 46.01 2,940,100 +1.69(+3.81%)
Oct 02, 2003 43.27 44.68 40.63 44.32 2,718,400 +0.22(+0.50%)
Oct 01, 2003 43.40 44.10 43.25 44.10 924,500 +0.70(+1.61%)
Sep 30, 2003 43.33 43.40 42.80 43.40 847,700 +0.50(+1.17%)
Sep 29, 2003 43.03 43.13 42.69 42.90 431,800 -0.13(-0.30%)
Sep 26, 2003 42.80 43.11 42.80 43.03 760,800 +0.07(+0.16%)
Sep 25, 2003 43.04 43.04 42.75 42.96 1,163,700 +0.56(+1.32%)
Sep 24, 2003 43.28 43.28 42.40 42.40 739,500 -0.95(-2.19%)
Sep 23, 2003 43.52 43.81 43.36 43.35 782,900 -0.06(-0.14%)
Sep 22, 2003 43.10 43.55 43.08 43.41 545,000 -0.35(-0.80%)
Sep 19, 2003 43.70 44.07 43.63 43.76 623,700 +0.06(+0.14%)
Sep 18, 2003 43.29 43.85 43.46 43.70 817,800 +0.41(+0.95%)
Sep 17, 2003 42.87 43.34 42.86 43.29 535,200 +0.46(+1.07%)
Sep 16, 2003 42.52 42.95 42.32 42.83 593,500 +0.31(+0.73%)
Sep 15, 2003 43.04 43.08 42.50 42.52 782,300 -0.66(-1.53%)
Sep 12, 2003 42.96 43.32 42.83 43.18 461,200 +0.03(+0.07%)
Sep 11, 2003 43.25 43.39 42.97 43.15 906,800 -0.05(-0.12%)
Sep 10, 2003 43.34 43.46 43.05 43.20 900,900 +0.40(+0.93%)
Sep 09, 2003 42.99 43.15 42.72 42.80 1,041,700 +0.19(+0.45%)
Sep 08, 2003 42.40 43.13 42.27 42.61 1,917,500 -0.39(-0.91%)
Sep 05, 2003 42.08 43.00 42.08 43.00 2,907,400 +1.32(+3.17%)
Sep 04, 2003 41.39 41.79 41.27 41.68 1,819,000 +0.46(+1.12%)
Sep 03, 2003 40.35 41.44 40.27 41.22 3,025,400 +1.47(+3.70%)
Sep 02, 2003 39.80 39.95 39.46 39.75 3,246,400 +0.10(+0.25%)
Aug 29, 2003 40.44 40.75 39.22 39.65 1,143,700 -1.10(-2.70%)
Aug 28, 2003 40.51 40.95 40.43 40.75 1,888,800 +0.27(+0.67%)
Aug 27, 2003 39.84 40.71 39.59 40.48 2,298,900 +1.03(+2.61%)
Aug 26, 2003 38.75 39.73 38.67 39.45 1,781,700 +0.79(+2.04%)
Aug 25, 2003 38.40 38.89 38.24 38.66 740,100 +0.21(+0.55%)
Aug 22, 2003 38.55 38.67 38.26 38.45 1,642,800 -0.85(-2.16%)
Aug 21, 2003 39.54 39.73 39.29 39.30 1,820,400 -1.30(-3.20%)
Aug 20, 2003 40.39 40.60 40.25 40.60 871,400 -0.40(-0.98%)
Aug 19, 2003 41.16 41.45 40.88 41.00 1,293,300 -0.67(-1.61%)
Aug 18, 2003 41.86 41.88 41.46 41.67 993,100 -0.35(-0.83%)
Aug 15, 2003 42.06 42.07 41.70 42.02 682,500 -0.43(-1.01%)
Aug 14, 2003 42.00 42.83 41.96 42.45 1,736,200 +0.95(+2.29%)
Aug 13, 2003 41.88 42.20 41.35 41.50 3,506,300 +0.60(+1.47%)
Aug 12, 2003 40.60 41.15 40.42 40.90 1,293,800 +0.60(+1.49%)
Aug 11, 2003 40.06 40.37 39.86 40.30 380,700 -0.34(-0.84%)
Aug 08, 2003 40.55 40.85 40.33 40.64 773,700 +0.44(+1.09%)
Aug 07, 2003 39.00 40.27 38.90 40.20 1,416,200 +1.15(+2.94%)
Aug 06, 2003 39.20 39.29 38.86 39.05 1,399,000 -0.25(-0.64%)
Aug 05, 2003 39.45 40.00 39.25 39.30 733,000 -0.03(-0.08%)
Aug 04, 2003 39.41 39.52 38.91 39.33 770,500 -0.07(-0.18%)
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.