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%)
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.