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 (%)
May 31, 2006 14.40 14.55 14.35 14.52 2,682,674 +0.20(+1.42%)
May 30, 2006 14.49 14.55 14.30 14.31 2,576,913 -0.21(-1.42%)
May 26, 2006 14.41 14.56 14.35 14.52 3,029,860 +0.01(+0.09%)
May 25, 2006 14.49 14.53 14.38 14.51 3,617,014 +0.08(+0.59%)
May 24, 2006 14.49 14.53 14.22 14.42 3,943,049 -0.10(-0.68%)
May 23, 2006 14.48 14.63 14.44 14.52 3,524,383 +0.14(+0.99%)
May 22, 2006 14.25 14.42 14.21 14.38 5,407,287 -0.16(-1.11%)
May 19, 2006 14.46 14.55 14.36 14.54 8,600,166 +0.01(+0.06%)
May 18, 2006 14.57 14.69 14.52 14.53 3,217,312 -0.07(-0.49%)
May 17, 2006 14.88 14.96 14.55 14.60 4,621,376 -0.47(-3.11%)
May 16, 2006 14.95 15.11 14.91 15.07 4,184,110 +0.35(+2.35%)
May 15, 2006 14.67 14.81 14.65 14.72 3,704,905 -0.05(-0.35%)
May 12, 2006 14.91 15.00 14.76 14.78 4,962,728 -0.12(-0.79%)
May 11, 2006 14.97 15.02 14.88 14.89 7,129,363 -0.12(-0.79%)
May 10, 2006 15.09 15.14 15.00 15.01 1,868,316 -0.09(-0.58%)
May 09, 2006 15.08 15.14 15.05 15.10 1,930,679 +0.13(+0.86%)
May 08, 2006 14.94 15.00 14.90 14.97 2,782,964 +0.03(+0.18%)
May 05, 2006 14.94 15.00 14.88 14.94 6,520,692 -0.02(-0.17%)
May 04, 2006 14.78 15.02 14.87 14.97 6,306,983 -0.07(-0.46%)
May 03, 2006 15.08 15.11 15.00 15.04 2,158,976 -0.25(-1.61%)
May 02, 2006 15.15 15.32 15.13 15.28 5,919,680 +0.14(+0.94%)
May 01, 2006 15.45 15.45 15.09 15.14 7,242,417 +0.02(+0.16%)
Apr 28, 2006 14.96 15.22 14.96 15.12 5,495,908 +0.03(+0.22%)
Apr 27, 2006 14.97 15.19 14.94 15.08 12,121,996 +0.33(+2.25%)
Apr 26, 2006 14.69 14.83 14.61 14.75 4,453,618 +0.02(+0.15%)
Apr 25, 2006 14.77 14.78 14.64 14.73 4,673,163 +0.07(+0.50%)
Apr 24, 2006 14.59 14.71 14.58 14.66 2,409,519 -0.14(-0.96%)
Apr 21, 2006 14.60 14.84 14.59 14.80 4,873,014 +0.20(+1.39%)
Apr 20, 2006 14.51 14.63 14.49 14.60 4,398,914 +0.08(+0.57%)
Apr 19, 2006 14.30 14.51 14.29 14.51 4,841,650 +0.22(+1.53%)
Apr 18, 2006 14.25 14.31 14.21 14.29 4,449,971 +0.14(+0.99%)
Apr 17, 2006 14.00 14.19 14.00 14.15 2,110,472 +0.03(+0.23%)
Apr 13, 2006 14.03 14.16 14.06 14.12 1,517,118 +0.09(+0.65%)
Apr 12, 2006 13.95 14.09 14.00 14.03 1,350,089 +0.09(+0.61%)
Apr 11, 2006 13.97 14.01 13.88 13.95 1,949,643 +0.04(+0.30%)
Apr 10, 2006 13.98 14.02 13.86 13.90 1,745,415 -0.12(-0.82%)
Apr 07, 2006 14.12 14.16 13.98 14.02 3,582,733 -0.07(-0.49%)
Apr 06, 2006 14.08 14.11 13.99 14.09 2,498,504 +0.04(+0.25%)
Apr 05, 2006 13.94 14.09 13.94 14.05 4,048,445 +0.07(+0.49%)
Apr 04, 2006 13.93 13.98 13.89 13.98 2,222,797 +0.13(+0.91%)
Apr 03, 2006 13.81 13.93 13.77 13.86 2,977,345 +0.08(+0.62%)
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%)
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.