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 13.83 13.89 13.75 13.77 2,898,571 -0.17(-1.22%)
Mar 30, 2006 13.91 14.06 13.87 13.94 4,793,876 +0.09(+0.65%)
Mar 29, 2006 13.83 13.87 13.81 13.85 2,486,469 -0.05(-0.35%)
Mar 28, 2006 13.93 13.98 13.84 13.90 5,815,378 -0.01(-0.10%)
Mar 27, 2006 14.12 14.13 13.57 13.92 24,051,434 -0.27(-1.89%)
Mar 24, 2006 14.04 14.21 14.04 14.18 4,908,389 +0.28(+1.99%)
Mar 23, 2006 14.03 14.03 13.86 13.91 3,369,389 -0.13(-0.94%)
Mar 22, 2006 14.14 14.16 13.97 14.04 3,649,837 +0.22(+1.61%)
Mar 21, 2006 13.89 13.90 13.78 13.82 2,365,027 -0.14(-1.00%)
Mar 20, 2006 13.84 13.97 13.82 13.96 3,402,211 -0.01(-0.06%)
Mar 17, 2006 13.98 14.01 13.92 13.97 3,138,903 -0.07(-0.49%)
Mar 16, 2006 13.88 14.03 13.88 14.03 3,621,391 +0.32(+2.32%)
Mar 15, 2006 13.89 13.89 13.68 13.72 6,648,334 -0.25(-1.77%)
Mar 14, 2006 14.01 14.05 13.90 13.96 6,249,361 -0.01(-0.04%)
Mar 13, 2006 13.99 14.13 13.93 13.97 13,613,951 +0.31(+2.29%)
Mar 10, 2006 13.55 13.68 13.52 13.66 3,297,909 +0.19(+1.45%)
Mar 09, 2006 13.39 13.54 13.35 13.46 5,646,161 +0.42(+3.22%)
Mar 08, 2006 12.95 13.04 12.89 13.04 4,111,537 +0.47(+3.73%)
Mar 07, 2006 12.59 12.61 12.51 12.57 1,963,501 -0.16(-1.25%)
Mar 06, 2006 12.81 12.82 12.67 12.73 1,590,057 -0.03(-0.26%)
Mar 03, 2006 12.65 12.78 12.62 12.76 2,970,780 +0.06(+0.47%)
Mar 02, 2006 12.64 12.71 12.57 12.70 1,837,318 -0.02(-0.15%)
Mar 01, 2006 12.75 12.78 12.70 12.72 1,555,775 +0.04(+0.32%)
Feb 28, 2006 12.77 12.70 12.62 12.68 1,710,770 -0.09(-0.71%)
Feb 27, 2006 12.73 12.81 12.73 12.77 1,939,796 +0.12(+0.95%)
Feb 24, 2006 12.59 12.68 12.59 12.65 1,803,401 -0.03(-0.22%)
Feb 23, 2006 12.63 12.74 12.60 12.68 2,184,869 +0.01(+0.09%)
Feb 22, 2006 12.54 12.73 12.54 12.67 2,408,061 +0.19(+1.49%)
Feb 21, 2006 12.60 12.65 12.47 12.48 3,563,769 +0.11(+0.89%)
Feb 17, 2006 12.33 12.39 12.31 12.37 2,645,110 -0.11(-0.90%)
Feb 16, 2006 12.36 12.51 12.33 12.48 4,051,727 -0.00(-0.02%)
Feb 15, 2006 12.51 12.56 12.40 12.49 2,072,544 -0.02(-0.18%)
Feb 14, 2006 12.35 12.52 12.33 12.51 6,691,003 -0.04(-0.28%)
Feb 13, 2006 12.54 12.58 12.50 12.54 2,446,718 -0.15(-1.19%)
Feb 10, 2006 12.73 12.74 12.63 12.70 1,441,627 -0.05(-0.43%)
Feb 09, 2006 12.70 12.84 12.69 12.75 2,436,871 +0.05(+0.37%)
Feb 08, 2006 12.70 12.72 12.60 12.70 5,413,852 -0.13(-1.00%)
Feb 07, 2006 12.85 12.90 12.82 12.83 2,365,392 +0.10(+0.75%)
Feb 06, 2006 12.88 12.88 12.72 12.74 2,510,539 -0.11(-0.85%)
Feb 03, 2006 12.82 12.89 12.79 12.85 2,503,975 +0.01(+0.11%)
Feb 02, 2006 12.90 12.94 12.79 12.83 15,159,151 -0.61(-4.51%)
Feb 01, 2006 13.35 13.46 13.32 13.44 2,394,932 +0.10(+0.76%)
Jan 31, 2006 13.19 13.38 13.16 13.34 2,220,974 +0.16(+1.19%)
Jan 30, 2006 13.16 13.21 13.10 13.18 1,702,017 -0.09(-0.70%)
Jan 27, 2006 13.28 13.33 13.21 13.27 2,121,413 +0.15(+1.15%)
Jan 26, 2006 13.09 13.17 13.06 13.12 1,543,011 +0.05(+0.38%)
Jan 25, 2006 13.04 13.13 12.98 13.07 3,428,833 +0.30(+2.34%)
Jan 24, 2006 12.89 12.90 12.74 12.78 6,701,944 -0.11(-0.83%)
Jan 23, 2006 12.95 12.98 12.88 12.88 2,805,210 -0.00(-0.02%)
Jan 20, 2006 13.08 13.09 12.87 12.88 3,940,496 -0.01(-0.06%)
Jan 19, 2006 12.93 12.98 12.88 12.89 6,529,080 -0.03(-0.25%)
Jan 18, 2006 13.02 13.05 12.91 12.93 13,069,466 -0.61(-4.52%)
Jan 17, 2006 13.49 13.59 13.48 13.54 2,084,214 -0.12(-0.84%)
Jan 13, 2006 13.67 13.71 13.60 13.65 2,290,630 -0.05(-0.38%)
Jan 12, 2006 13.79 13.83 13.70 13.70 3,033,143 -0.12(-0.85%)
Jan 11, 2006 13.76 13.89 13.76 13.82 2,400,037 +0.07(+0.52%)
Jan 10, 2006 13.78 13.83 13.73 13.75 2,911,336 -0.26(-1.86%)
Jan 09, 2006 14.05 14.07 13.90 14.01 5,874,823 -0.11(-0.78%)
Jan 06, 2006 14.01 14.12 14.01 14.12 3,771,644 +0.20(+1.42%)
Jan 05, 2006 13.97 14.02 13.88 13.92 2,025,863 -0.12(-0.88%)
Jan 04, 2006 13.92 14.06 13.92 14.05 7,588,875 +0.25(+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.