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 (%)
Jan 31, 2003 9.350 9.542 9.205 9.416 5,484,967 +0.16(+1.75%)
Jan 30, 2003 9.243 9.438 9.194 9.254 11,163,221 +0.35(+3.91%)
Jan 29, 2003 8.456 8.906 8.407 8.906 3,949,614 +0.50(+5.94%)
Jan 28, 2003 8.286 8.481 8.141 8.407 2,886,536 +0.17(+2.10%)
Jan 27, 2003 8.207 8.275 8.100 8.234 2,392,744 -0.14(-1.70%)
Jan 24, 2003 8.550 8.588 8.363 8.377 2,577,278 -0.29(-3.29%)
Jan 23, 2003 8.843 8.887 8.552 8.662 2,917,900 -0.11(-1.25%)
Jan 22, 2003 8.821 8.912 8.761 8.772 2,496,681 -0.20(-2.23%)
Jan 21, 2003 9.021 9.087 8.972 8.972 1,519,671 -0.23(-2.47%)
Jan 17, 2003 9.142 9.257 9.142 9.200 3,818,324 +0.02(+0.21%)
Jan 16, 2003 9.175 9.216 9.117 9.180 1,688,159 +0.00(+0.00%)
Jan 15, 2003 9.200 9.265 9.136 9.180 2,916,806 +0.01(+0.12%)
Jan 14, 2003 9.180 9.232 9.084 9.169 1,074,382 -0.01(-0.09%)
Jan 13, 2003 9.189 9.227 9.046 9.178 1,420,110 -0.07(-0.71%)
Jan 10, 2003 9.189 9.320 9.189 9.243 1,924,479 +0.16(+1.72%)
Jan 09, 2003 9.246 9.246 8.733 9.087 7,886,463 -0.01(-0.15%)
Jan 08, 2003 9.032 9.104 9.008 9.101 3,729,704 -0.21(-2.30%)
Jan 07, 2003 9.391 9.419 9.285 9.315 4,309,565 -0.29(-3.00%)
Jan 06, 2003 9.583 9.652 9.540 9.603 3,145,832 +0.02(+0.20%)
Jan 03, 2003 9.567 9.630 9.556 9.583 2,238,479 +0.02(+0.20%)
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.