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%)
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.