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 (%)
Aug 31, 2005 12.46 12.65 12.44 12.65 1,952,925 +0.17(+1.34%)
Aug 30, 2005 12.44 12.48 12.41 12.48 2,320,170 +0.06(+0.49%)
Aug 29, 2005 12.33 12.48 12.33 12.42 2,362,839 +0.10(+0.80%)
Aug 26, 2005 12.39 12.43 12.31 12.32 4,501,028 -0.16(-1.25%)
Aug 25, 2005 12.45 12.52 12.43 12.48 4,253,767 +0.02(+0.20%)
Aug 24, 2005 12.57 12.60 12.44 12.45 3,158,961 -0.17(-1.37%)
Aug 23, 2005 12.67 12.69 12.61 12.62 2,477,717 -0.08(-0.60%)
Aug 22, 2005 12.74 12.78 12.63 12.70 3,166,985 +0.09(+0.70%)
Aug 19, 2005 12.69 12.74 12.57 12.61 4,380,680 -0.15(-1.20%)
Aug 18, 2005 12.79 12.80 12.72 12.77 3,221,688 -0.09(-0.66%)
Aug 17, 2005 12.88 12.93 12.85 12.85 2,725,707 -0.17(-1.33%)
Aug 16, 2005 13.01 13.04 12.93 13.02 3,804,831 +0.18(+1.39%)
Aug 15, 2005 12.78 12.91 12.76 12.85 2,133,083 -0.04(-0.30%)
Aug 12, 2005 12.92 12.97 12.85 12.88 1,795,743 -0.04(-0.28%)
Aug 11, 2005 12.81 12.93 12.81 12.92 1,743,957 +0.18(+1.44%)
Aug 10, 2005 12.78 12.84 12.71 12.74 1,914,997 -0.09(-0.73%)
Aug 09, 2005 12.72 12.87 12.71 12.83 3,421,175 +0.07(+0.52%)
Aug 08, 2005 12.84 12.85 12.72 12.76 3,751,951 +0.04(+0.32%)
Aug 05, 2005 12.81 12.84 12.71 12.72 2,854,444 -0.03(-0.21%)
Aug 04, 2005 12.80 12.81 12.71 12.75 4,068,503 +0.05(+0.37%)
Aug 03, 2005 12.69 12.74 12.65 12.70 3,374,130 +0.17(+1.38%)
Aug 02, 2005 12.56 12.59 12.49 12.53 2,191,798 +0.01(+0.11%)
Aug 01, 2005 12.47 12.56 12.46 12.52 4,281,483 +0.06(+0.46%)
Jul 29, 2005 12.45 12.50 12.41 12.46 10,126,402 +0.36(+2.94%)
Jul 28, 2005 11.90 12.13 11.90 12.10 10,179,647 +0.56(+4.82%)
Jul 27, 2005 11.29 11.57 11.24 11.55 10,167,247 +0.39(+3.52%)
Jul 26, 2005 11.18 11.18 11.15 11.15 4,773,818 -0.07(-0.64%)
Jul 25, 2005 11.22 11.31 11.20 11.23 3,598,051 -0.01(-0.12%)
Jul 22, 2005 11.25 11.29 11.20 11.24 2,679,027 -0.16(-1.44%)
Jul 21, 2005 11.29 11.43 11.20 11.40 5,588,904 +0.12(+1.09%)
Jul 20, 2005 11.24 11.28 11.14 11.28 2,467,870 +0.05(+0.42%)
Jul 19, 2005 11.17 11.26 11.15 11.23 4,553,544 -0.18(-1.59%)
Jul 18, 2005 11.43 11.45 11.39 11.42 1,365,406 -0.09(-0.76%)
Jul 15, 2005 11.45 11.53 11.45 11.50 1,572,916 -0.07(-0.57%)
Jul 14, 2005 11.56 11.61 11.53 11.57 3,436,857 +0.08(+0.67%)
Jul 13, 2005 11.43 11.52 11.43 11.49 1,134,921 -0.02(-0.17%)
Jul 12, 2005 11.49 11.57 11.48 11.51 1,251,987 +0.03(+0.29%)
Jul 11, 2005 11.40 11.56 11.39 11.48 2,534,244 +0.06(+0.50%)
Jul 08, 2005 11.33 11.43 11.31 11.42 1,865,399 -0.02(-0.19%)
Jul 07, 2005 10.98 11.44 10.98 11.44 5,362,066 +0.12(+1.04%)
Jul 06, 2005 11.42 11.43 11.32 11.32 1,909,527 -0.03(-0.27%)
Jul 05, 2005 11.33 11.37 11.28 11.35 1,656,066 +0.10(+0.88%)
Jul 01, 2005 11.36 11.38 11.20 11.26 1,509,095 -0.06(-0.51%)
Jun 30, 2005 11.37 11.46 11.29 11.31 1,713,687 +0.02(+0.15%)
Jun 29, 2005 11.22 11.35 11.20 11.30 2,507,622 +0.04(+0.34%)
Jun 28, 2005 11.21 11.27 11.19 11.26 2,282,971 +0.07(+0.59%)
Jun 27, 2005 11.21 11.25 11.15 11.19 2,185,599 -0.04(-0.34%)
Jun 24, 2005 11.26 11.29 11.20 11.23 1,414,275 -0.04(-0.34%)
Jun 23, 2005 11.37 11.37 11.25 11.27 2,458,388 -0.24(-2.05%)
Jun 22, 2005 11.55 11.55 11.49 11.51 3,655,307 -0.06(-0.52%)
Jun 21, 2005 11.53 11.58 11.47 11.57 2,584,207 +0.04(+0.36%)
Jun 20, 2005 11.46 11.56 11.42 11.52 3,189,960 +0.09(+0.82%)
Jun 17, 2005 11.38 11.46 11.35 11.43 3,483,902 +0.19(+1.73%)
Jun 16, 2005 11.26 11.28 11.16 11.24 4,201,981 -0.06(-0.53%)
Jun 15, 2005 11.28 11.31 11.22 11.30 1,809,966 -0.03(-0.27%)
Jun 14, 2005 11.36 11.40 11.28 11.33 2,243,585 -0.11(-0.96%)
Jun 13, 2005 11.42 11.48 11.36 11.44 3,269,098 -0.07(-0.57%)
Jun 10, 2005 11.67 11.69 11.45 11.50 1,619,232 -0.10(-0.83%)
Jun 09, 2005 11.59 11.65 11.54 11.60 3,722,046 +0.12(+1.08%)
Jun 08, 2005 11.64 11.64 11.46 11.48 1,886,916 -0.11(-0.97%)
Jun 07, 2005 11.56 11.66 11.56 11.59 926,682 +0.01(+0.07%)
Jun 06, 2005 11.55 11.60 11.52 11.58 2,110,837 +0.02(+0.19%)
Jun 03, 2005 11.63 11.65 11.49 11.56 1,410,993 -0.10(-0.87%)
Jun 02, 2005 11.62 11.67 11.59 11.66 1,871,599 -0.07(-0.58%)
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.