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 (%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+3.70%)
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.