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 (%)
Jul 31, 2003 11.09 11.17 11.00 11.03 3,712,564 -0.20(-1.78%)
Jul 30, 2003 11.13 11.27 11.11 11.23 3,461,656 +0.03(+0.27%)
Jul 29, 2003 10.93 11.29 10.91 11.20 4,473,311 +0.11(+0.96%)
Jul 28, 2003 11.17 11.18 10.86 11.09 3,573,981 -0.23(-2.01%)
Jul 25, 2003 11.24 11.32 11.16 11.32 2,383,626 +0.19(+1.75%)
Jul 24, 2003 11.16 11.34 11.12 11.12 4,984,974 +0.06(+0.55%)
Jul 23, 2003 10.94 11.16 10.81 11.06 3,572,887 +0.43(+3.99%)
Jul 22, 2003 10.84 10.86 10.64 10.64 3,056,848 -0.04(-0.38%)
Jul 21, 2003 10.83 10.83 10.62 10.68 2,511,633 -0.15(-1.39%)
Jul 18, 2003 10.81 10.88 10.68 10.83 3,281,498 +0.07(+0.61%)
Jul 17, 2003 10.74 10.79 10.69 10.77 5,522,895 -0.15(-1.33%)
Jul 16, 2003 10.98 11.00 10.84 10.91 6,449,577 -0.00(-0.02%)
Jul 15, 2003 11.12 11.14 10.87 10.91 9,967,031 -0.53(-4.67%)
Jul 14, 2003 11.38 11.58 11.34 11.45 5,676,430 -0.10(-0.83%)
Jul 11, 2003 11.44 11.62 11.43 11.54 6,838,339 +0.07(+0.60%)
Jul 10, 2003 11.42 11.54 11.42 11.48 9,947,703 -0.19(-1.67%)
Jul 09, 2003 11.24 11.79 11.05 11.67 31,068,472 +0.18(+1.58%)
Jul 08, 2003 11.38 11.59 11.13 11.49 19,662,002 +0.03(+0.24%)
Jul 07, 2003 11.60 11.79 11.46 11.46 10,092,485 -0.01(-0.05%)
Jul 03, 2003 11.52 11.60 11.43 11.47 4,354,786 +0.23(+2.05%)
Jul 02, 2003 11.13 11.24 11.05 11.24 5,588,175 +0.18(+1.61%)
Jul 01, 2003 11.04 11.09 10.90 11.06 5,382,488 -0.12(-1.08%)
Jun 30, 2003 11.30 11.33 11.14 11.18 4,978,774 -0.02(-0.22%)
Jun 27, 2003 11.31 11.39 11.16 11.20 3,025,484 -0.19(-1.71%)
Jun 26, 2003 11.26 11.42 11.26 11.40 3,167,349 +0.01(+0.12%)
Jun 25, 2003 11.47 11.54 11.36 11.38 3,308,850 -0.16(-1.35%)
Jun 24, 2003 11.55 11.61 11.48 11.54 3,023,661 -0.05(-0.45%)
Jun 23, 2003 11.67 11.69 11.56 11.59 5,879,928 -0.26(-2.15%)
Jun 20, 2003 11.99 12.00 11.79 11.85 6,254,102 -0.26(-2.15%)
Jun 19, 2003 12.49 12.49 12.06 12.11 5,171,332 -0.38(-3.05%)
Jun 18, 2003 12.42 12.64 12.40 12.49 5,993,712 -0.03(-0.26%)
Jun 17, 2003 12.46 12.61 12.41 12.52 7,498,796 +0.20(+1.62%)
Jun 16, 2003 12.23 12.36 12.21 12.32 3,092,952 +0.20(+1.67%)
Jun 13, 2003 12.27 12.28 12.09 12.12 2,165,905 -0.18(-1.45%)
Jun 12, 2003 12.33 12.33 12.22 12.30 2,806,669 -0.07(-0.58%)
Jun 11, 2003 12.13 12.39 12.08 12.37 3,202,724 +0.21(+1.69%)
Jun 10, 2003 12.20 12.24 12.09 12.16 2,836,574 +0.15(+1.28%)
Jun 09, 2003 12.04 12.28 11.96 12.01 2,899,301 -0.26(-2.15%)
Jun 06, 2003 12.35 12.50 12.27 12.27 8,406,879 +0.09(+0.74%)
Jun 05, 2003 11.69 12.23 11.67 12.18 9,895,552 +0.61(+5.26%)
Jun 04, 2003 11.32 11.60 11.29 11.57 3,695,423 +0.15(+1.34%)
Jun 03, 2003 11.29 11.42 11.26 11.42 3,660,413 +0.18(+1.59%)
Jun 02, 2003 11.31 11.59 11.19 11.24 4,879,943 -0.07(-0.58%)
May 30, 2003 11.30 11.34 11.26 11.31 3,233,723 -0.07(-0.65%)
May 29, 2003 11.35 11.53 11.32 11.38 2,514,551 -0.05(-0.46%)
May 28, 2003 11.49 11.56 11.41 11.43 2,266,560 -0.03(-0.24%)
May 27, 2003 11.16 11.52 11.14 11.46 2,671,004 +0.26(+2.33%)
May 23, 2003 11.21 11.29 11.11 11.20 4,850,768 -0.25(-2.16%)
May 22, 2003 11.16 11.50 11.15 11.45 6,273,796 +0.23(+2.03%)
May 21, 2003 11.18 11.28 11.04 11.22 6,940,088 -0.05(-0.44%)
May 20, 2003 11.32 11.41 11.27 11.27 7,564,805 -0.19(-1.67%)
May 19, 2003 11.93 11.94 11.46 11.46 9,671,995 -0.58(-4.78%)
May 16, 2003 12.00 12.08 11.98 12.04 5,728,581 +0.21(+1.81%)
May 15, 2003 11.79 11.86 11.74 11.82 5,156,379 +0.25(+2.18%)
May 14, 2003 11.69 11.69 11.54 11.57 2,978,439 +0.14(+1.20%)
May 13, 2003 11.35 11.50 11.30 11.43 5,447,404 +0.08(+0.72%)
May 12, 2003 11.15 11.42 11.15 11.35 4,897,083 +0.22(+2.00%)
May 09, 2003 10.98 11.19 10.93 11.13 4,517,804 +0.05(+0.44%)
May 08, 2003 11.11 11.17 11.01 11.08 6,441,189 -0.07(-0.61%)
May 07, 2003 11.38 11.38 11.15 11.15 9,127,875 -0.23(-2.02%)
May 06, 2003 11.42 11.51 11.37 11.38 22,502,224 -0.43(-3.60%)
May 05, 2003 11.51 11.97 11.49 11.80 25,055,796 +0.42(+3.71%)
May 02, 2003 11.09 11.41 11.08 11.38 12,891,861 +0.21(+1.84%)
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.