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 (%)
Apr 30, 2003 10.79 10.99 10.78 10.93 12,316,012 +0.24(+2.23%)
Apr 29, 2003 10.68 10.69 10.32 10.69 6,291,665 +0.01(+0.10%)
Apr 28, 2003 10.50 10.69 10.47 10.68 4,862,438 +0.27(+2.61%)
Apr 25, 2003 10.48 10.50 10.28 10.41 6,092,908 -0.07(-0.63%)
Apr 24, 2003 10.37 10.56 10.32 10.48 10,152,659 +0.10(+1.00%)
Apr 23, 2003 9.995 10.38 9.995 10.37 8,922,553 +0.42(+4.27%)
Apr 22, 2003 9.501 9.956 9.501 9.948 3,724,963 +0.40(+4.16%)
Apr 21, 2003 9.597 9.699 9.551 9.551 1,783,708 -0.07(-0.74%)
Apr 17, 2003 9.523 9.625 9.446 9.622 2,029,875 +0.16(+1.71%)
Apr 16, 2003 9.611 9.652 9.460 9.460 2,256,713 -0.26(-2.71%)
Apr 15, 2003 9.773 9.841 9.715 9.723 2,691,426 +0.02(+0.20%)
Apr 14, 2003 9.597 9.715 9.553 9.704 1,836,953 +0.24(+2.58%)
Apr 11, 2003 9.529 9.600 9.405 9.460 5,095,476 -0.06(-0.63%)
Apr 10, 2003 9.816 9.816 9.487 9.520 5,906,915 -0.30(-3.02%)
Apr 09, 2003 9.954 9.984 9.773 9.816 5,829,965 -0.14(-1.38%)
Apr 08, 2003 9.948 9.981 9.844 9.954 2,845,691 +0.08(+0.81%)
Apr 07, 2003 9.918 10.00 9.871 9.874 7,550,217 +0.30(+3.12%)
Apr 04, 2003 9.636 9.677 9.460 9.575 5,015,244 +0.16(+1.66%)
Apr 03, 2003 9.381 9.518 9.350 9.419 7,238,406 -0.38(-3.92%)
Apr 02, 2003 9.775 9.907 9.742 9.803 5,824,860 +0.12(+1.25%)
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.