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 (%)
Feb 28, 2005 10.89 10.91 10.77 10.90 5,186,649 -0.14(-1.24%)
Feb 25, 2005 10.94 11.03 10.89 11.03 2,522,574 -0.12(-1.11%)
Feb 24, 2005 11.09 11.17 11.01 11.16 2,769,835 -0.08(-0.73%)
Feb 23, 2005 11.19 11.26 11.18 11.24 3,797,902 -0.05(-0.41%)
Feb 22, 2005 11.35 11.45 11.25 11.29 6,351,110 +0.37(+3.39%)
Feb 18, 2005 10.79 10.94 10.74 10.92 5,387,229 +0.18(+1.66%)
Feb 17, 2005 10.81 10.83 10.69 10.74 3,439,774 +0.00(+0.03%)
Feb 16, 2005 10.75 10.76 10.69 10.74 3,061,589 +0.12(+1.16%)
Feb 15, 2005 10.71 10.71 10.59 10.61 4,649,093 -0.18(-1.68%)
Feb 14, 2005 10.77 10.82 10.69 10.79 1,377,806 -0.02(-0.23%)
Feb 11, 2005 10.68 10.83 10.68 10.82 2,067,074 +0.00(+0.02%)
Feb 10, 2005 10.74 10.83 10.74 10.81 2,565,243 +0.04(+0.41%)
Feb 09, 2005 10.72 10.82 10.70 10.77 5,804,437 +0.07(+0.67%)
Feb 08, 2005 10.68 10.74 10.65 10.70 2,398,214 +0.05(+0.44%)
Feb 07, 2005 10.70 10.72 10.61 10.65 1,992,676 -0.08(-0.77%)
Feb 04, 2005 10.72 10.77 10.70 10.74 2,139,283 +0.07(+0.69%)
Feb 03, 2005 10.67 10.69 10.61 10.66 2,635,628 -0.09(-0.84%)
Feb 02, 2005 10.69 10.77 10.68 10.75 4,478,052 +0.28(+2.70%)
Feb 01, 2005 10.40 10.52 10.39 10.47 4,393,079 +0.16(+1.54%)
Jan 31, 2005 10.39 10.41 10.26 10.31 2,601,347 -0.01(-0.13%)
Jan 28, 2005 10.36 10.38 10.26 10.32 8,863,838 +0.11(+1.07%)
Jan 27, 2005 10.28 10.33 10.17 10.21 13,586,234 +0.35(+3.53%)
Jan 26, 2005 9.792 9.871 9.792 9.866 4,316,129 +0.22(+2.27%)
Jan 25, 2005 9.575 9.704 9.575 9.646 4,062,668 +0.13(+1.32%)
Jan 24, 2005 9.625 9.641 9.520 9.520 3,518,912 -0.08(-0.86%)
Jan 21, 2005 9.616 9.677 9.567 9.603 3,030,225 -0.01(-0.09%)
Jan 20, 2005 9.663 9.674 9.597 9.611 3,018,920 -0.05(-0.51%)
Jan 19, 2005 9.803 9.803 9.649 9.660 2,282,242 -0.03(-0.34%)
Jan 18, 2005 9.674 9.721 9.636 9.693 2,770,564 -0.02(-0.17%)
Jan 14, 2005 9.778 9.792 9.696 9.710 3,159,691 -0.11(-1.12%)
Jan 13, 2005 9.945 9.945 9.816 9.819 3,818,324 -0.17(-1.67%)
Jan 12, 2005 9.940 10.00 9.902 9.987 4,104,972 +0.07(+0.69%)
Jan 11, 2005 10.02 10.04 9.902 9.918 3,262,534 -0.05(-0.52%)
Jan 10, 2005 9.880 10.04 9.838 9.970 5,424,793 -0.03(-0.33%)
Jan 07, 2005 10.08 10.10 9.934 10.00 3,580,545 +0.07(+0.75%)
Jan 06, 2005 10.01 10.03 9.929 9.929 3,011,626 +0.06(+0.58%)
Jan 05, 2005 9.987 10.03 9.871 9.871 2,575,454 -0.04(-0.36%)
Jan 04, 2005 9.956 9.973 9.786 9.907 6,734,766 -0.02(-0.25%)
Jan 03, 2005 9.981 10.01 9.918 9.932 4,437,572 -0.05(-0.47%)
Dec 31, 2004 9.976 9.995 9.882 9.978 1,397,499 +0.02(+0.25%)
Dec 30, 2004 9.882 10.04 9.866 9.954 3,162,244 +0.05(+0.47%)
Dec 29, 2004 9.841 9.954 9.825 9.907 4,451,430 -0.06(-0.61%)
Dec 28, 2004 10.07 10.09 9.965 9.967 2,134,177 -0.07(-0.74%)
Dec 27, 2004 9.790 10.06 9.790 10.04 5,591,457 +0.16(+1.67%)
Dec 23, 2004 9.764 9.923 9.764 9.877 6,543,303 +0.04(+0.39%)
Dec 22, 2004 9.858 9.907 9.795 9.838 10,478,329 -0.22(-2.21%)
Dec 21, 2004 10.07 10.12 10.02 10.06 9,709,923 -0.16(-1.61%)
Dec 20, 2004 10.26 10.34 10.21 10.23 5,769,791 +0.05(+0.51%)
Dec 17, 2004 10.09 10.19 10.01 10.17 22,261,892 -0.85(-7.73%)
Dec 16, 2004 10.92 11.05 10.92 11.03 4,842,744 +0.14(+1.31%)
Dec 15, 2004 10.94 10.95 10.75 10.88 5,942,291 -0.08(-0.70%)
Dec 14, 2004 10.84 10.97 10.84 10.96 3,714,387 -0.07(-0.60%)
Dec 13, 2004 11.00 11.04 10.95 11.03 4,201,981 +0.06(+0.57%)
Dec 10, 2004 11.16 11.20 10.94 10.96 12,224,839 -0.31(-2.75%)
Dec 09, 2004 11.14 11.35 11.05 11.27 3,701,258 +0.17(+1.56%)
Dec 08, 2004 11.07 11.14 11.02 11.10 7,121,340 +0.04(+0.32%)
Dec 07, 2004 11.17 11.20 11.05 11.06 3,596,592 +0.00(+0.02%)
Dec 06, 2004 11.04 11.10 10.95 11.06 4,099,137 +0.02(+0.15%)
Dec 03, 2004 11.17 11.19 10.94 11.04 6,153,083 -0.13(-1.13%)
Dec 02, 2004 11.11 11.20 11.10 11.17 2,835,844 +0.19(+1.72%)
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.