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 (%)
Jun 30, 2004 12.55 12.55 12.39 12.51 4,630,129 -0.01(-0.04%)
Jun 29, 2004 12.57 12.62 12.45 12.52 7,116,599 -0.13(-1.04%)
Jun 28, 2004 12.70 12.73 12.63 12.65 4,859,155 +0.06(+0.48%)
Jun 25, 2004 12.62 12.63 12.52 12.59 6,657,816 -0.22(-1.69%)
Jun 24, 2004 12.91 12.93 12.78 12.81 4,962,728 -0.28(-2.14%)
Jun 23, 2004 12.98 13.11 12.96 13.09 2,474,435 +0.18(+1.36%)
Jun 22, 2004 12.95 12.98 12.81 12.91 1,948,549 -0.05(-0.36%)
Jun 21, 2004 13.03 13.05 12.96 12.96 1,534,259 -0.07(-0.57%)
Jun 18, 2004 13.04 13.13 13.03 13.03 2,945,252 +0.05(+0.38%)
Jun 17, 2004 12.96 13.00 12.90 12.98 2,070,721 -0.05(-0.40%)
Jun 16, 2004 13.02 13.06 12.96 13.04 1,933,596 +0.16(+1.24%)
Jun 15, 2004 12.85 12.92 12.82 12.88 2,985,733 +0.22(+1.76%)
Jun 14, 2004 12.75 12.76 12.62 12.65 4,493,369 -0.36(-2.74%)
Jun 10, 2004 13.02 13.06 12.92 13.01 1,698,370 -0.06(-0.44%)
Jun 09, 2004 13.08 13.14 13.02 13.07 2,757,800 -0.23(-1.73%)
Jun 08, 2004 13.26 13.30 13.18 13.30 3,956,178 -0.07(-0.51%)
Jun 07, 2004 13.16 13.37 13.09 13.37 4,117,737 +0.18(+1.37%)
Jun 04, 2004 13.06 13.19 13.02 13.19 3,628,320 +0.21(+1.63%)
Jun 03, 2004 12.93 13.09 12.89 12.98 1,738,851 +0.07(+0.57%)
Jun 02, 2004 13.13 13.14 12.87 12.90 2,673,192 -0.09(-0.70%)
Jun 01, 2004 12.86 13.01 12.83 12.99 2,261,090 +0.13(+1.02%)
May 28, 2004 13.03 13.05 12.85 12.86 2,135,636 -0.28(-2.11%)
May 27, 2004 13.04 13.18 13.04 13.14 2,560,502 +0.15(+1.18%)
May 26, 2004 12.95 13.02 12.83 12.98 2,821,986 -0.05(-0.42%)
May 25, 2004 12.78 13.07 12.78 13.04 4,218,392 +0.38(+3.01%)
May 24, 2004 12.79 12.81 12.60 12.66 4,629,035 -0.07(-0.58%)
May 21, 2004 12.77 12.80 12.71 12.73 3,248,311 -0.04(-0.28%)
May 20, 2004 12.71 12.80 12.68 12.77 3,468,220 -0.14(-1.10%)
May 19, 2004 12.96 12.99 12.88 12.91 3,577,628 -0.06(-0.46%)
May 18, 2004 13.01 13.08 12.95 12.97 4,362,080 +0.11(+0.87%)
May 17, 2004 12.97 12.97 12.82 12.86 3,559,393 -0.11(-0.85%)
May 14, 2004 13.01 13.09 12.95 12.97 3,333,284 -0.02(-0.13%)
May 13, 2004 13.01 13.08 12.97 12.98 3,695,788 -0.10(-0.77%)
May 12, 2004 12.97 13.12 12.88 13.09 3,213,665 +0.19(+1.49%)
May 11, 2004 12.83 12.92 12.82 12.89 2,107,919 -0.02(-0.17%)
May 10, 2004 13.00 13.02 12.86 12.91 2,855,902 -0.25(-1.88%)
May 07, 2004 13.12 13.23 13.09 13.16 2,874,866 -0.09(-0.68%)
May 06, 2004 13.29 13.36 13.18 13.25 4,069,962 -0.26(-1.95%)
May 05, 2004 13.38 13.58 13.34 13.52 4,613,353 +0.17(+1.27%)
May 04, 2004 13.26 13.40 13.25 13.35 3,225,335 +0.22(+1.71%)
May 03, 2004 13.09 13.16 13.03 13.12 4,417,513 +0.00(+0.00%)
Apr 30, 2004 13.15 13.20 12.95 13.12 5,230,412 +0.13(+0.97%)
Apr 29, 2004 12.56 13.30 12.56 12.99 12,295,225 +0.18(+1.43%)
Apr 28, 2004 12.82 12.87 12.70 12.81 4,835,815 -0.21(-1.62%)
Apr 27, 2004 12.96 13.16 12.96 13.02 2,307,770 -0.01(-0.11%)
Apr 26, 2004 12.92 13.05 12.92 13.04 4,836,545 -0.02(-0.13%)
Apr 23, 2004 12.99 13.05 12.93 13.05 1,822,730 -0.12(-0.94%)
Apr 22, 2004 12.94 13.25 12.93 13.18 5,739,887 +0.25(+1.97%)
Apr 21, 2004 12.86 13.00 12.85 12.92 3,195,795 -0.02(-0.17%)
Apr 20, 2004 13.02 13.08 12.89 12.94 4,083,820 -0.32(-2.38%)
Apr 19, 2004 13.25 13.29 13.17 13.26 2,208,574 -0.07(-0.51%)
Apr 16, 2004 13.20 13.38 13.18 13.33 5,654,549 +0.01(+0.04%)
Apr 15, 2004 13.12 13.41 13.12 13.32 5,377,018 +0.44(+3.38%)
Apr 14, 2004 12.82 12.95 12.79 12.88 2,624,323 -0.13(-0.99%)
Apr 13, 2004 13.07 13.11 12.98 13.01 1,453,297 -0.08(-0.59%)
Apr 12, 2004 13.08 13.14 13.00 13.09 1,233,388 -0.04(-0.33%)
Apr 08, 2004 13.21 13.24 13.02 13.13 2,227,173 -0.18(-1.34%)
Apr 07, 2004 13.27 13.43 13.26 13.31 3,108,634 +0.20(+1.51%)
Apr 06, 2004 13.15 13.19 13.08 13.12 2,085,673 +0.16(+1.21%)
Apr 05, 2004 12.83 12.98 12.82 12.96 3,665,154 +0.07(+0.53%)
Apr 02, 2004 12.90 12.96 12.86 12.89 3,860,264 -0.19(-1.45%)
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.