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, 2009 12.82 12.96 12.70 12.79 10,711,568 +0.09(+0.71%)
Aug 28, 2009 12.93 12.93 12.62 12.70 5,587,471 -0.13(-1.05%)
Aug 27, 2009 12.74 12.86 12.68 12.83 5,317,230 +0.14(+1.12%)
Aug 26, 2009 12.66 12.69 12.58 12.69 3,532,205 +0.07(+0.54%)
Aug 25, 2009 12.72 12.77 12.61 12.62 4,329,291 -0.04(-0.30%)
Aug 24, 2009 12.71 12.77 12.62 12.66 3,537,676 -0.04(-0.30%)
Aug 21, 2009 12.75 12.81 12.65 12.70 3,155,548 +0.15(+1.20%)
Aug 20, 2009 12.47 12.56 12.46 12.54 4,746,808 -0.10(-0.80%)
Aug 19, 2009 12.54 12.67 12.53 12.65 3,847,172 +0.03(+0.26%)
Aug 18, 2009 12.50 12.65 12.48 12.61 2,919,158 +0.26(+2.06%)
Aug 17, 2009 12.36 12.42 12.32 12.36 2,745,806 -0.25(-1.98%)
Aug 14, 2009 12.62 12.65 12.49 12.61 3,414,654 -0.19(-1.48%)
Aug 13, 2009 12.82 12.82 12.72 12.80 2,563,153 +0.15(+1.15%)
Aug 12, 2009 12.63 12.77 12.61 12.65 2,116,406 +0.11(+0.85%)
Aug 11, 2009 12.53 12.60 12.49 12.54 2,437,954 -0.08(-0.67%)
Aug 10, 2009 12.69 12.69 12.58 12.63 2,686,262 -0.12(-0.95%)
Aug 07, 2009 12.72 12.83 12.68 12.75 6,506,961 +0.26(+2.04%)
Aug 06, 2009 12.65 12.68 12.45 12.50 4,766,268 -0.32(-2.50%)
Aug 05, 2009 12.94 12.95 12.76 12.82 6,010,411 -0.16(-1.20%)
Aug 04, 2009 12.98 13.02 12.91 12.97 3,985,342 +0.03(+0.23%)
Aug 03, 2009 12.93 13.02 12.88 12.94 8,743,581 +0.21(+1.64%)
Jul 31, 2009 12.82 12.93 12.73 12.73 9,356,438 +0.03(+0.22%)
Jul 30, 2009 12.90 12.94 12.69 12.71 14,485,999 +0.10(+0.78%)
Jul 29, 2009 12.66 12.70 12.51 12.61 7,700,215 -0.22(-1.75%)
Jul 28, 2009 12.83 12.86 12.70 12.83 2,971,550 +0.01(+0.09%)
Jul 27, 2009 12.84 12.85 12.70 12.82 4,570,699 -0.21(-1.64%)
Jul 24, 2009 12.98 13.05 12.91 13.04 2,751,418 +0.12(+0.93%)
Jul 23, 2009 12.64 12.98 12.64 12.91 3,985,043 +0.15(+1.20%)
Jul 22, 2009 12.73 12.86 12.71 12.76 4,259,328 +0.05(+0.43%)
Jul 21, 2009 12.65 12.73 12.58 12.71 3,215,219 +0.17(+1.36%)
Jul 20, 2009 12.47 12.54 12.39 12.54 2,290,057 +0.20(+1.60%)
Jul 17, 2009 12.28 12.37 12.25 12.34 9,639,454 -0.16(-1.25%)
Jul 16, 2009 12.37 12.53 12.35 12.50 3,397,616 +0.19(+1.54%)
Jul 15, 2009 12.26 12.31 12.22 12.31 4,041,060 +0.22(+1.84%)
Jul 14, 2009 12.08 12.10 11.92 12.08 2,746,706 +0.13(+1.10%)
Jul 13, 2009 11.81 11.97 11.80 11.95 2,987,352 +0.16(+1.35%)
Jul 10, 2009 11.76 11.90 11.71 11.79 3,317,285 -0.20(-1.69%)
Jul 09, 2009 12.00 12.05 11.89 12.00 3,386,606 +0.12(+0.99%)
Jul 08, 2009 11.93 11.94 11.77 11.88 4,597,821 +0.01(+0.05%)
Jul 07, 2009 11.99 12.02 11.86 11.87 10,346,486 -0.16(-1.37%)
Jul 06, 2009 11.81 12.06 11.81 12.04 3,319,495 +0.19(+1.60%)
Jul 02, 2009 11.88 11.93 11.79 11.85 3,208,202 -0.39(-3.18%)
Jul 01, 2009 12.19 12.33 12.18 12.24 3,694,216 +0.13(+1.11%)
Jun 30, 2009 12.19 12.25 12.03 12.10 3,231,371 -0.20(-1.63%)
Jun 29, 2009 12.21 12.31 12.15 12.30 3,484,693 +0.02(+0.13%)
Jun 26, 2009 12.32 12.32 12.12 12.29 2,845,151 -0.05(-0.44%)
Jun 25, 2009 12.05 12.36 12.02 12.34 5,500,543 +0.24(+1.99%)
Jun 24, 2009 12.21 12.31 12.00 12.10 3,193,359 -0.04(-0.29%)
Jun 23, 2009 12.11 12.17 12.01 12.14 3,430,679 +0.18(+1.49%)
Jun 22, 2009 12.09 12.11 11.94 11.96 3,480,080 -0.29(-2.39%)
Jun 19, 2009 12.39 12.40 12.19 12.25 3,784,889 +0.22(+1.87%)
Jun 18, 2009 11.98 12.09 11.93 12.03 6,043,937 -0.12(-1.02%)
Jun 17, 2009 12.13 12.20 12.00 12.15 6,410,110 +0.35(+2.97%)
Jun 16, 2009 11.95 11.95 11.79 11.80 4,519,474 +0.05(+0.44%)
Jun 15, 2009 11.90 11.92 11.73 11.75 8,208,435 -0.14(-1.15%)
Jun 12, 2009 11.73 11.94 11.70 11.88 6,724,664 +0.47(+4.08%)
Jun 11, 2009 11.30 11.51 11.29 11.42 3,640,555 +0.33(+2.94%)
Jun 10, 2009 11.23 11.23 10.98 11.09 3,878,612 -0.08(-0.71%)
Jun 09, 2009 11.18 11.22 11.10 11.17 2,422,801 +0.02(+0.20%)
Jun 08, 2009 11.06 11.23 11.04 11.15 3,975,704 +0.04(+0.37%)
Jun 05, 2009 11.16 11.17 11.05 11.11 4,293,660 -0.07(-0.61%)
Jun 04, 2009 11.19 11.26 11.11 11.18 5,498,902 -0.02(-0.20%)
Jun 03, 2009 11.25 11.30 11.12 11.20 5,396,883 -0.22(-1.90%)
Jun 02, 2009 11.32 11.46 11.31 11.42 5,776,917 -0.20(-1.70%)
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.