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 (%)
Feb 29, 2008 10.47 10.47 10.28 10.32 5,774,186 -0.29(-2.71%)
Feb 28, 2008 10.67 10.68 10.53 10.61 4,214,015 -0.13(-1.20%)
Feb 27, 2008 10.69 10.87 10.68 10.74 5,006,513 -0.24(-2.20%)
Feb 26, 2008 10.86 11.00 10.78 10.98 5,567,012 +0.15(+1.42%)
Feb 25, 2008 10.79 10.86 10.72 10.82 3,884,283 -0.07(-0.63%)
Feb 22, 2008 10.89 10.93 10.77 10.89 5,355,866 +0.01(+0.10%)
Feb 21, 2008 10.89 11.00 10.85 10.88 5,416,263 +0.14(+1.28%)
Feb 20, 2008 10.68 10.76 10.62 10.74 5,296,421 -0.02(-0.23%)
Feb 19, 2008 10.81 10.88 10.73 10.77 7,917,579 +0.14(+1.32%)
Feb 18, 2008 10.55 10.63 10.51 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.63 10.51 10.63 5,298,897 +0.14(+1.31%)
Feb 14, 2008 10.64 10.66 10.48 10.49 8,290,797 -0.31(-2.87%)
Feb 13, 2008 10.71 10.81 10.69 10.80 6,367,733 +0.27(+2.60%)
Feb 12, 2008 10.33 10.59 10.27 10.53 13,683,115 +0.07(+0.66%)
Feb 11, 2008 10.39 10.46 10.28 10.46 9,035,480 +0.05(+0.47%)
Feb 08, 2008 10.34 10.46 10.29 10.41 7,889,308 -0.21(-1.96%)
Feb 07, 2008 10.53 10.67 10.50 10.62 15,432,064 -0.67(-5.91%)
Feb 06, 2008 11.27 11.37 11.17 11.28 9,044,361 +0.16(+1.45%)
Feb 05, 2008 11.26 11.28 11.10 11.12 5,317,227 -0.36(-3.11%)
Feb 04, 2008 11.36 11.49 11.33 11.48 5,945,755 +0.17(+1.48%)
Feb 01, 2008 11.21 11.44 11.13 11.31 6,804,969 -0.23(-2.02%)
Jan 31, 2008 11.12 11.58 11.00 11.54 10,483,792 +0.02(+0.19%)
Jan 30, 2008 11.57 11.69 11.45 11.52 5,376,952 -0.33(-2.82%)
Jan 29, 2008 11.84 11.91 11.75 11.86 5,488,213 +0.00(+0.02%)
Jan 28, 2008 11.74 11.90 11.67 11.85 4,175,723 +0.09(+0.77%)
Jan 25, 2008 12.08 12.09 11.67 11.76 6,248,362 -0.27(-2.21%)
Jan 24, 2008 11.82 12.07 11.77 12.03 8,744,445 +0.15(+1.27%)
Jan 23, 2008 11.62 11.90 11.52 11.88 8,003,500 -0.04(-0.32%)
Jan 22, 2008 11.60 12.05 11.59 11.92 12,408,268 -0.61(-4.90%)
Jan 21, 2008 12.73 12.84 12.43 12.53 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.84 12.43 12.53 15,612,332 +0.26(+2.12%)
Jan 17, 2008 12.55 12.58 12.24 12.27 10,829,703 -0.13(-1.02%)
Jan 16, 2008 12.47 12.58 12.35 12.40 18,100,158 +0.30(+2.52%)
Jan 15, 2008 12.17 12.22 12.02 12.09 7,411,766 -0.20(-1.63%)
Jan 14, 2008 12.37 12.46 12.26 12.29 5,680,697 -0.16(-1.26%)
Jan 11, 2008 12.52 12.55 12.35 12.45 5,197,994 +0.12(+0.98%)
Jan 10, 2008 12.31 12.39 12.25 12.33 4,176,988 -0.09(-0.75%)
Jan 09, 2008 12.38 12.55 12.28 12.42 5,973,599 +0.39(+3.21%)
Jan 08, 2008 12.23 12.25 12.02 12.03 4,775,276 +0.19(+1.62%)
Jan 07, 2008 11.72 11.85 11.63 11.84 5,482,775 +0.42(+3.70%)
Jan 04, 2008 11.59 11.61 11.40 11.42 6,341,264 -0.30(-2.57%)
Jan 03, 2008 11.69 11.76 11.63 11.72 5,096,388 +0.09(+0.75%)
Jan 02, 2008 11.76 11.78 11.59 11.63 2,083,485 -0.11(-0.91%)
Jan 01, 2008 11.79 11.82 11.57 11.74 0 +0.00(+0.00%)
Dec 31, 2007 11.79 11.82 11.57 11.74 2,339,896 -0.08(-0.70%)
Dec 28, 2007 11.88 11.89 11.79 11.82 2,662,966 -0.10(-0.87%)
Dec 27, 2007 11.96 12.01 11.89 11.93 3,008,471 -0.11(-0.89%)
Dec 26, 2007 12.05 12.06 11.93 12.03 2,936,317 +0.01(+0.07%)
Dec 24, 2007 12.05 12.13 11.99 12.03 1,681,594 -0.07(-0.61%)
Dec 21, 2007 12.06 12.12 11.99 12.10 5,033,241 +0.05(+0.41%)
Dec 20, 2007 12.14 12.16 12.00 12.05 4,217,440 -0.10(-0.79%)
Dec 19, 2007 12.22 12.28 12.10 12.15 2,521,115 -0.08(-0.63%)
Dec 18, 2007 12.34 12.34 12.17 12.22 3,187,856 -0.04(-0.36%)
Dec 17, 2007 12.33 12.36 12.24 12.27 3,926,601 -0.16(-1.32%)
Dec 14, 2007 12.57 12.67 12.43 12.43 3,726,057 -0.30(-2.37%)
Dec 13, 2007 12.80 12.83 12.63 12.73 2,624,327 -0.06(-0.45%)
Dec 12, 2007 12.85 12.90 12.70 12.79 4,710,011 +0.13(+1.06%)
Dec 11, 2007 12.91 12.91 12.66 12.66 4,946,973 -0.24(-1.87%)
Dec 10, 2007 12.88 13.07 12.79 12.90 5,433,545 +0.01(+0.09%)
Dec 07, 2007 12.84 12.89 12.74 12.89 3,637,393 +0.13(+0.99%)
Dec 06, 2007 12.59 12.78 12.59 12.76 2,618,123 -0.01(-0.09%)
Dec 05, 2007 12.70 12.83 12.67 12.77 2,686,795 +0.12(+0.91%)
Dec 04, 2007 12.83 12.87 12.64 12.66 3,685,602 -0.27(-2.08%)
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.