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 29, 2009 11.38 11.45 11.33 11.44 4,697,564 +0.29(+2.58%)
May 28, 2009 11.20 11.28 11.09 11.15 4,275,987 -0.02(-0.22%)
May 27, 2009 11.36 11.38 11.17 11.18 5,656,638 -0.29(-2.53%)
May 26, 2009 11.26 11.51 11.23 11.47 4,971,947 +0.10(+0.89%)
May 22, 2009 11.35 11.46 11.25 11.37 4,386,978 -0.06(-0.53%)
May 21, 2009 11.35 11.48 11.31 11.43 6,220,937 +0.15(+1.34%)
May 20, 2009 11.24 11.38 11.19 11.28 4,546,483 +0.22(+2.04%)
May 19, 2009 10.97 11.09 10.93 11.05 5,437,316 +0.10(+0.93%)
May 18, 2009 10.81 10.97 10.74 10.95 5,203,538 +0.35(+3.29%)
May 15, 2009 10.67 10.76 10.53 10.60 5,985,616 -0.10(-0.92%)
May 14, 2009 10.69 10.77 10.64 10.70 8,894,261 -0.09(-0.84%)
May 13, 2009 11.04 11.04 10.76 10.79 8,803,901 -0.01(-0.13%)
May 12, 2009 10.92 10.92 10.73 10.80 8,236,626 +0.34(+3.28%)
May 11, 2009 10.46 10.57 10.37 10.46 15,037,945 +0.55(+5.56%)
May 08, 2009 9.893 9.987 9.847 9.910 6,689,293 +0.02(+0.22%)
May 07, 2009 9.987 9.992 9.816 9.888 6,730,620 -0.00(-0.03%)
May 06, 2009 10.00 10.01 9.830 9.891 4,280,181 +0.14(+1.46%)
May 05, 2009 9.806 9.811 9.660 9.748 8,733,610 -0.12(-1.22%)
May 04, 2009 9.912 10.03 9.814 9.869 16,262,172 +0.22(+2.33%)
May 01, 2009 9.485 9.644 9.430 9.644 5,160,577 +0.05(+0.57%)
Apr 30, 2009 10.11 10.11 9.542 9.589 9,775,659 -0.43(-4.32%)
Apr 29, 2009 9.838 10.07 9.811 10.02 7,158,586 +0.30(+3.10%)
Apr 28, 2009 9.822 9.869 9.688 9.721 3,778,015 -0.21(-2.07%)
Apr 27, 2009 9.932 10.04 9.871 9.926 6,600,096 +0.36(+3.72%)
Apr 24, 2009 9.578 9.671 9.512 9.570 5,361,643 +0.23(+2.50%)
Apr 23, 2009 9.175 9.339 9.095 9.337 9,124,695 +0.18(+1.95%)
Apr 22, 2009 9.095 9.260 9.084 9.158 4,477,600 -0.23(-2.48%)
Apr 21, 2009 9.205 9.413 9.169 9.391 4,587,949 +0.02(+0.18%)
Apr 20, 2009 9.466 9.518 9.337 9.375 3,617,868 -0.25(-2.56%)
Apr 17, 2009 9.715 9.745 9.561 9.622 5,015,236 -0.21(-2.12%)
Apr 16, 2009 9.603 9.860 9.564 9.830 5,133,112 +0.26(+2.69%)
Apr 15, 2009 9.542 9.591 9.427 9.572 4,077,657 +0.13(+1.39%)
Apr 14, 2009 9.359 9.485 9.315 9.441 5,595,450 +0.05(+0.53%)
Apr 13, 2009 9.230 9.460 9.230 9.391 2,600,757 +0.10(+1.03%)
Apr 09, 2009 9.370 9.383 9.241 9.296 4,804,565 -0.16(-1.74%)
Apr 08, 2009 9.460 9.540 9.372 9.460 7,920,489 +0.07(+0.73%)
Apr 07, 2009 9.553 9.619 9.359 9.391 5,624,130 -0.24(-2.48%)
Apr 06, 2009 9.583 9.726 9.509 9.630 4,926,769 +0.05(+0.52%)
Apr 03, 2009 9.764 9.800 9.509 9.581 8,542,151 -0.14(-1.47%)
Apr 02, 2009 9.803 9.934 9.707 9.723 9,194,876 -0.12(-1.23%)
Apr 01, 2009 9.485 9.855 9.452 9.844 10,540,451 +0.12(+1.27%)
Mar 31, 2009 9.529 9.800 9.383 9.721 8,547,617 +0.33(+3.50%)
Mar 30, 2009 8.923 9.400 8.835 9.391 13,572,923 +0.28(+3.07%)
Mar 26, 2009 9.112 9.158 9.005 9.112 6,479,128 -0.11(-1.16%)
Mar 25, 2009 9.115 9.274 9.013 9.219 10,673,928 +0.09(+0.93%)
Mar 24, 2009 9.216 9.284 9.123 9.134 3,176,547 -0.04(-0.48%)
Mar 23, 2009 9.013 9.186 8.999 9.178 8,304,918 +0.16(+1.76%)
Mar 20, 2009 9.079 9.136 8.966 9.019 3,281,684 +0.03(+0.30%)
Mar 19, 2009 9.153 9.186 8.953 8.991 3,120,260 -0.25(-2.70%)
Mar 18, 2009 9.221 9.320 9.024 9.241 6,246,980 -0.25(-2.63%)
Mar 17, 2009 9.315 9.493 9.205 9.490 5,795,557 +0.13(+1.41%)
Mar 16, 2009 9.375 9.496 9.301 9.359 6,808,521 +0.31(+3.42%)
Mar 13, 2009 8.986 9.082 8.816 9.049 0 +0.24(+2.74%)
Mar 12, 2009 8.539 8.838 8.413 8.807 7,941,492 +0.34(+4.05%)
Mar 11, 2009 8.530 8.618 8.352 8.465 5,807,059 -0.15(-1.75%)
Mar 10, 2009 8.292 8.646 8.284 8.615 6,772,957 +0.32(+3.90%)
Mar 09, 2009 8.245 8.404 8.215 8.292 7,443,804 -0.11(-1.34%)
Mar 06, 2009 8.421 8.492 8.254 8.404 0 +0.05(+0.66%)
Mar 05, 2009 8.539 8.574 8.333 8.350 5,832,398 -0.17(-2.03%)
Mar 04, 2009 8.547 8.648 8.413 8.522 6,646,952 -0.02(-0.29%)
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.