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 29, 2008 13.46 13.47 13.33 13.35 0 -0.15(-1.10%)
Aug 28, 2008 13.50 13.55 13.41 13.50 2,305,991 +0.11(+0.80%)
Aug 27, 2008 13.33 13.41 13.27 13.39 2,722,210 +0.04(+0.27%)
Aug 26, 2008 13.21 13.41 13.19 13.36 2,205,500 +0.15(+1.12%)
Aug 25, 2008 13.33 13.33 13.17 13.21 2,632,405 -0.21(-1.53%)
Aug 22, 2008 13.29 13.48 13.29 13.42 0 +0.15(+1.14%)
Aug 21, 2008 13.13 13.27 13.10 13.27 3,416,507 +0.23(+1.75%)
Aug 20, 2008 13.11 13.15 12.98 13.04 4,574,083 -0.28(-2.12%)
Aug 19, 2008 13.28 13.38 13.23 13.32 6,070,228 -0.13(-0.94%)
Aug 18, 2008 13.55 13.55 13.39 13.45 4,469,814 +0.11(+0.82%)
Aug 15, 2008 13.38 13.41 13.31 13.34 0 -0.11(-0.82%)
Aug 14, 2008 13.39 13.55 13.36 13.45 4,375,778 +0.09(+0.70%)
Aug 13, 2008 13.35 13.42 13.26 13.35 3,250,371 +0.10(+0.72%)
Aug 12, 2008 13.34 13.44 13.22 13.26 3,205,974 -0.26(-1.93%)
Aug 11, 2008 13.58 13.64 13.46 13.52 7,725,908 -0.02(-0.12%)
Aug 08, 2008 13.37 13.63 13.35 13.53 12,023,278 +0.12(+0.88%)
Aug 07, 2008 13.56 13.63 13.35 13.42 6,162,579 -0.12(-0.91%)
Aug 06, 2008 13.51 13.66 13.46 13.54 10,514,503 -0.13(-0.94%)
Aug 05, 2008 13.63 13.67 13.52 13.67 15,456,641 +0.26(+1.94%)
Aug 04, 2008 13.38 13.46 13.36 13.41 9,064,189 +0.36(+2.77%)
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.