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 (%)
Apr 30, 2003 10.79 10.99 10.78 10.93 12,316,012 +0.24(+2.23%)
Apr 29, 2003 10.68 10.69 10.32 10.69 6,291,665 +0.01(+0.10%)
Apr 28, 2003 10.50 10.69 10.47 10.68 4,862,438 +0.27(+2.61%)
Apr 25, 2003 10.48 10.50 10.28 10.41 6,092,908 -0.07(-0.63%)
Apr 24, 2003 10.37 10.56 10.32 10.48 10,152,659 +0.10(+1.00%)
Apr 23, 2003 9.995 10.38 9.995 10.37 8,922,553 +0.42(+4.27%)
Apr 22, 2003 9.501 9.956 9.501 9.948 3,724,963 +0.40(+4.16%)
Apr 21, 2003 9.597 9.699 9.551 9.551 1,783,708 -0.07(-0.74%)
Apr 17, 2003 9.523 9.625 9.446 9.622 2,029,875 +0.16(+1.71%)
Apr 16, 2003 9.611 9.652 9.460 9.460 2,256,713 -0.26(-2.71%)
Apr 15, 2003 9.773 9.841 9.715 9.723 2,691,426 +0.02(+0.20%)
Apr 14, 2003 9.597 9.715 9.553 9.704 1,836,953 +0.24(+2.58%)
Apr 11, 2003 9.529 9.600 9.405 9.460 5,095,476 -0.06(-0.63%)
Apr 10, 2003 9.816 9.816 9.487 9.520 5,906,915 -0.30(-3.02%)
Apr 09, 2003 9.954 9.984 9.773 9.816 5,829,965 -0.14(-1.38%)
Apr 08, 2003 9.948 9.981 9.844 9.954 2,845,691 +0.08(+0.81%)
Apr 07, 2003 9.918 10.00 9.871 9.874 7,550,217 +0.30(+3.12%)
Apr 04, 2003 9.636 9.677 9.460 9.575 5,015,244 +0.16(+1.66%)
Apr 03, 2003 9.381 9.518 9.350 9.419 7,238,406 -0.38(-3.92%)
Apr 02, 2003 9.775 9.907 9.742 9.803 5,824,860 +0.12(+1.25%)
Apr 01, 2003 9.504 9.707 9.446 9.682 2,498,504 +0.27(+2.91%)
Mar 31, 2003 9.446 9.526 9.257 9.408 1,909,162 -0.08(-0.81%)
Mar 28, 2003 9.419 9.583 9.391 9.485 1,941,620 -0.13(-1.40%)
Mar 27, 2003 9.616 9.734 9.512 9.619 1,859,199 -0.18(-1.87%)
Mar 26, 2003 9.674 9.882 9.641 9.803 2,480,999 +0.16(+1.68%)
Mar 25, 2003 9.446 9.734 9.413 9.641 1,782,614 +0.24(+2.54%)
Mar 24, 2003 9.542 9.597 9.402 9.402 2,626,146 -0.37(-3.81%)
Mar 21, 2003 9.723 9.858 9.652 9.775 4,379,586 +0.29(+3.06%)
Mar 20, 2003 9.391 9.597 9.317 9.485 5,248,282 +0.02(+0.26%)
Mar 19, 2003 9.323 9.474 9.285 9.460 8,258,449 +0.49(+5.41%)
Mar 18, 2003 8.934 9.010 8.840 8.975 4,089,291 +0.04(+0.49%)
Mar 17, 2003 8.583 9.145 8.563 8.931 5,371,912 +0.29(+3.33%)
Mar 14, 2003 8.676 8.744 8.618 8.643 5,877,011 -0.04(-0.47%)
Mar 13, 2003 8.404 8.684 8.289 8.684 5,751,921 +0.46(+5.64%)
Mar 12, 2003 8.185 8.248 8.064 8.221 6,201,587 -0.21(-2.50%)
Mar 11, 2003 8.363 8.555 8.344 8.432 4,984,245 -0.14(-1.63%)
Mar 10, 2003 8.580 8.720 8.555 8.572 3,197,619 -0.32(-3.64%)
Mar 07, 2003 8.816 8.947 8.788 8.895 1,679,041 +0.07(+0.75%)
Mar 06, 2003 8.753 8.939 8.722 8.829 1,531,341 -0.11(-1.23%)
Mar 05, 2003 8.956 9.054 8.870 8.939 1,588,233 +0.04(+0.43%)
Mar 04, 2003 9.038 9.038 8.901 8.901 1,468,614 -0.14(-1.52%)
Mar 03, 2003 9.068 9.131 8.966 9.038 3,382,882 +0.23(+2.62%)
Feb 28, 2003 8.673 8.884 8.659 8.807 2,821,986 +0.10(+1.17%)
Feb 27, 2003 8.706 8.791 8.511 8.706 5,495,543 -0.09(-1.00%)
Feb 26, 2003 8.802 8.964 8.761 8.794 3,546,264 -0.23(-2.52%)
Feb 25, 2003 8.980 9.049 8.810 9.021 3,934,661 -0.10(-1.05%)
Feb 24, 2003 9.309 9.353 9.101 9.117 3,125,774 -0.32(-3.43%)
Feb 21, 2003 9.446 9.556 9.241 9.441 2,694,709 -0.00(-0.03%)
Feb 20, 2003 9.446 9.474 9.320 9.444 1,675,759 +0.01(+0.09%)
Feb 19, 2003 9.515 9.515 9.350 9.435 2,905,500 -0.20(-2.08%)
Feb 18, 2003 9.446 9.699 9.438 9.636 2,809,586 +0.16(+1.71%)
Feb 14, 2003 9.301 9.540 9.296 9.474 2,315,064 +0.18(+1.89%)
Feb 13, 2003 9.285 9.309 9.145 9.298 2,951,452 -0.09(-0.99%)
Feb 12, 2003 9.364 9.474 9.364 9.391 2,820,527 -0.02(-0.17%)
Feb 11, 2003 9.460 9.501 9.345 9.408 2,303,394 +0.08(+0.82%)
Feb 10, 2003 9.350 9.391 9.197 9.331 3,089,305 +0.15(+1.61%)
Feb 07, 2003 9.153 9.232 9.117 9.183 3,628,685 -0.13(-1.44%)
Feb 06, 2003 9.943 9.943 9.139 9.317 3,699,800 +0.04(+0.44%)
Feb 05, 2003 9.339 9.378 9.145 9.276 3,111,551 +0.09(+0.92%)
Feb 04, 2003 9.186 9.317 9.158 9.191 4,452,524 -0.20(-2.10%)
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.