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 29, 2004 11.20 11.30 11.20 11.30 4,642,528 +0.15(+1.35%)
Oct 28, 2004 11.11 11.22 11.08 11.15 2,996,309 -0.12(-1.09%)
Oct 27, 2004 11.04 11.29 11.02 11.27 4,350,775 +0.25(+2.29%)
Oct 26, 2004 10.95 11.03 10.92 11.02 2,612,653 +0.08(+0.75%)
Oct 25, 2004 11.04 11.04 10.87 10.94 3,542,253 +0.02(+0.18%)
Oct 22, 2004 11.06 11.06 10.90 10.92 3,235,911 -0.19(-1.70%)
Oct 21, 2004 11.25 11.25 10.99 11.11 7,484,938 +0.24(+2.20%)
Oct 20, 2004 10.84 10.88 10.80 10.87 5,909,104 +0.12(+1.10%)
Oct 19, 2004 10.78 10.93 10.73 10.75 5,607,868 +0.07(+0.67%)
Oct 18, 2004 10.56 10.68 10.53 10.68 5,680,806 +0.19(+1.86%)
Oct 15, 2004 10.52 10.52 10.43 10.48 4,928,447 +0.07(+0.68%)
Oct 14, 2004 10.47 10.51 10.41 10.41 5,823,401 -0.15(-1.38%)
Oct 13, 2004 10.65 10.65 10.54 10.56 4,829,615 -0.18(-1.63%)
Oct 12, 2004 10.58 10.75 10.57 10.73 5,187,743 -0.05(-0.48%)
Oct 11, 2004 10.71 10.83 10.70 10.78 2,570,349 +0.18(+1.68%)
Oct 08, 2004 10.69 10.75 10.57 10.61 7,712,505 -0.03(-0.31%)
Oct 07, 2004 10.55 10.67 10.47 10.64 14,129,990 -0.23(-2.12%)
Oct 06, 2004 10.86 10.89 10.75 10.87 10,967,381 -0.26(-2.32%)
Oct 05, 2004 11.22 11.24 11.11 11.13 4,172,805 -0.05(-0.44%)
Oct 04, 2004 11.24 11.24 11.14 11.18 6,066,651 -0.07(-0.59%)
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.