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 (%)
Jul 31, 2006 16.83 16.87 16.69 16.73 3,120,304 +0.05(+0.30%)
Jul 28, 2006 16.61 16.72 16.59 16.69 3,998,482 +0.31(+1.88%)
Jul 27, 2006 16.15 16.42 15.90 16.38 9,291,622 -0.62(-3.66%)
Jul 26, 2006 16.69 17.03 16.66 17.00 3,748,304 +0.29(+1.76%)
Jul 25, 2006 16.67 16.76 16.59 16.71 4,644,352 -0.12(-0.72%)
Jul 24, 2006 16.78 16.88 16.75 16.83 6,426,601 +0.49(+3.00%)
Jul 21, 2006 16.32 16.36 16.22 16.34 3,079,094 +0.29(+1.81%)
Jul 20, 2006 16.15 16.18 16.04 16.05 1,851,905 -0.00(-0.02%)
Jul 19, 2006 15.52 16.11 15.52 16.05 4,053,551 +0.38(+2.41%)
Jul 18, 2006 15.63 15.67 15.54 15.67 1,967,148 +0.15(+0.97%)
Jul 17, 2006 15.52 15.59 15.41 15.52 3,208,924 -0.23(-1.45%)
Jul 14, 2006 15.84 15.85 15.66 15.75 2,813,233 -0.25(-1.56%)
Jul 13, 2006 16.07 16.10 15.96 16.00 3,562,311 -0.32(-1.95%)
Jul 12, 2006 16.36 16.41 16.29 16.32 4,568,861 -0.23(-1.41%)
Jul 11, 2006 16.41 16.56 16.36 16.55 2,842,409 +0.00(+0.02%)
Jul 10, 2006 16.44 16.58 16.41 16.55 4,223,497 +0.16(+0.99%)
Jul 07, 2006 16.37 16.47 16.34 16.38 4,781,111 +0.01(+0.07%)
Jul 06, 2006 16.28 16.43 16.27 16.37 4,441,948 +0.22(+1.38%)
Jul 05, 2006 16.01 16.18 15.96 16.15 5,434,275 -0.32(-1.95%)
Jul 03, 2006 16.45 16.50 16.40 16.47 2,689,968 +0.07(+0.42%)
Jun 30, 2006 16.46 16.57 16.40 16.40 5,838,353 +0.17(+1.06%)
Jun 29, 2006 15.83 16.32 15.83 16.23 7,296,392 +0.50(+3.17%)
Jun 28, 2006 15.64 15.75 15.59 15.73 3,480,255 +0.30(+1.92%)
Jun 27, 2006 15.61 15.62 15.41 15.43 3,688,859 -0.18(-1.12%)
Jun 26, 2006 15.59 15.67 15.50 15.61 2,215,868 +0.00(+0.00%)
Jun 23, 2006 15.59 15.69 15.56 15.61 3,609,356 +0.05(+0.32%)
Jun 22, 2006 15.67 15.68 15.55 15.56 4,063,762 -0.13(-0.84%)
Jun 21, 2006 15.65 15.77 15.62 15.69 4,175,723 -0.14(-0.87%)
Jun 20, 2006 15.76 15.86 15.73 15.83 8,519,204 +0.30(+1.96%)
Jun 19, 2006 15.58 15.59 15.47 15.53 8,004,988 +0.09(+0.57%)
Jun 16, 2006 15.50 15.63 15.37 15.44 3,005,426 -0.22(-1.40%)
Jun 15, 2006 15.42 15.70 15.41 15.66 5,909,104 +0.38(+2.51%)
Jun 14, 2006 15.41 15.45 15.15 15.27 6,502,093 +0.53(+3.63%)
Jun 13, 2006 14.72 14.88 14.72 14.74 4,464,194 +0.02(+0.17%)
Jun 12, 2006 14.78 14.84 14.71 14.71 3,214,395 +0.05(+0.32%)
Jun 09, 2006 14.71 14.79 14.64 14.67 4,256,684 +0.28(+1.94%)
Jun 08, 2006 14.45 14.48 14.21 14.39 10,294,525 -0.36(-2.45%)
Jun 07, 2006 14.76 14.92 14.71 14.75 3,090,399 -0.05(-0.31%)
Jun 06, 2006 14.83 14.84 14.70 14.80 2,586,030 -0.04(-0.26%)
Jun 05, 2006 15.01 15.05 14.81 14.83 2,928,841 -0.16(-1.04%)
Jun 02, 2006 14.92 15.00 14.86 14.99 2,809,222 +0.28(+1.90%)
Jun 01, 2006 14.41 14.72 14.40 14.71 2,375,603 +0.19(+1.34%)
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%)
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.