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 (%)
Oct 31, 2007 13.38 13.55 13.29 13.46 2,585,666 +0.10(+0.72%)
Oct 30, 2007 13.27 13.41 13.24 13.37 1,822,730 +0.02(+0.18%)
Oct 29, 2007 13.29 13.37 13.22 13.34 2,797,187 -0.01(-0.04%)
Oct 26, 2007 13.39 13.39 13.29 13.35 3,028,766 -0.14(-1.06%)
Oct 25, 2007 13.50 13.51 13.42 13.49 7,014,029 -0.09(-0.67%)
Oct 24, 2007 13.39 13.63 13.36 13.58 10,848,492 -0.35(-2.54%)
Oct 23, 2007 13.93 13.94 13.73 13.94 5,676,065 +0.27(+1.97%)
Oct 22, 2007 13.57 13.72 13.55 13.67 6,025,805 -0.18(-1.31%)
Oct 19, 2007 13.95 13.98 13.74 13.85 15,178,479 -0.46(-3.18%)
Oct 18, 2007 14.40 14.43 14.01 14.30 9,769,733 +0.02(+0.13%)
Oct 17, 2007 14.35 14.37 14.21 14.28 3,402,211 +0.12(+0.85%)
Oct 16, 2007 14.19 14.23 14.08 14.16 1,995,229 -0.16(-1.15%)
Oct 15, 2007 14.46 14.48 14.26 14.33 2,237,020 -0.06(-0.42%)
Oct 12, 2007 14.33 14.40 14.27 14.39 2,794,335 +0.03(+0.21%)
Oct 11, 2007 14.48 14.52 14.33 14.36 4,185,205 +0.02(+0.15%)
Oct 10, 2007 14.30 14.39 14.29 14.34 3,006,155 +0.01(+0.10%)
Oct 09, 2007 14.17 14.35 14.17 14.32 3,362,824 -0.01(-0.06%)
Oct 08, 2007 14.31 14.39 14.26 14.33 1,203,483 -0.05(-0.34%)
Oct 05, 2007 14.37 14.42 14.28 14.38 1,904,786 +0.04(+0.27%)
Oct 04, 2007 14.31 14.48 14.27 14.34 3,589,663 +0.32(+2.31%)
Oct 03, 2007 14.10 14.12 14.01 14.02 2,162,258 -0.06(-0.45%)
Oct 02, 2007 14.14 14.16 13.99 14.08 3,146,197 +0.16(+1.18%)
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.