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 31, 2004 12.70 12.79 12.58 12.76 5,102,405 +0.27(+2.17%)
Aug 30, 2004 12.63 12.63 12.47 12.49 2,515,280 -0.17(-1.36%)
Aug 27, 2004 12.55 12.68 12.54 12.66 3,555,382 +0.14(+1.09%)
Aug 26, 2004 12.43 12.52 12.39 12.52 2,738,472 +0.14(+1.11%)
Aug 25, 2004 12.32 12.39 12.25 12.39 3,336,931 +0.19(+1.57%)
Aug 24, 2004 12.24 12.29 12.18 12.19 3,210,748 -0.07(-0.58%)
Aug 23, 2004 12.36 12.41 12.25 12.27 4,345,669 -0.07(-0.60%)
Aug 20, 2004 12.19 12.35 12.19 12.34 2,923,735 +0.12(+0.99%)
Aug 19, 2004 12.23 12.24 12.18 12.22 3,528,030 +0.08(+0.68%)
Aug 18, 2004 12.03 12.18 12.03 12.14 4,160,041 +0.05(+0.41%)
Aug 17, 2004 12.10 12.15 12.05 12.09 8,903,954 -0.13(-1.03%)
Aug 16, 2004 12.08 12.26 12.08 12.21 3,668,801 +0.05(+0.38%)
Aug 13, 2004 12.18 12.23 12.13 12.17 3,935,755 +0.01(+0.07%)
Aug 12, 2004 12.07 12.24 12.06 12.16 6,447,754 +0.12(+0.96%)
Aug 11, 2004 11.96 12.06 11.91 12.04 4,452,524 -0.15(-1.24%)
Aug 10, 2004 12.11 12.25 12.06 12.19 3,016,002 +0.04(+0.32%)
Aug 09, 2004 12.15 12.24 12.15 12.16 3,465,667 +0.01(+0.09%)
Aug 06, 2004 12.17 12.22 12.08 12.14 2,326,370 -0.07(-0.61%)
Aug 05, 2004 12.27 12.32 12.21 12.22 3,168,079 -0.19(-1.55%)
Aug 04, 2004 12.23 12.43 12.23 12.41 3,636,343 +0.10(+0.82%)
Aug 03, 2004 12.34 12.39 12.30 12.31 2,699,814 -0.09(-0.71%)
Aug 02, 2004 12.36 12.47 12.33 12.40 2,973,698 +0.08(+0.65%)
Jul 30, 2004 12.39 12.46 12.32 12.32 3,835,465 -0.02(-0.16%)
Jul 29, 2004 12.23 12.42 12.22 12.34 4,061,574 +0.05(+0.40%)
Jul 28, 2004 12.20 12.32 12.13 12.29 3,948,155 +0.01(+0.07%)
Jul 27, 2004 12.28 12.28 12.14 12.28 4,861,708 +0.13(+1.04%)
Jul 26, 2004 12.19 12.26 12.04 12.15 5,925,150 -0.06(-0.52%)
Jul 23, 2004 12.33 12.34 12.17 12.22 6,034,922 -0.04(-0.31%)
Jul 22, 2004 12.14 12.33 12.10 12.25 8,328,105 +0.19(+1.55%)
Jul 21, 2004 12.15 12.20 12.04 12.07 5,224,577 -0.03(-0.27%)
Jul 20, 2004 12.03 12.16 12.01 12.10 8,155,606 +0.18(+1.49%)
Jul 19, 2004 11.83 11.99 11.77 11.92 8,075,374 +0.13(+1.09%)
Jul 16, 2004 11.91 11.93 11.78 11.79 5,438,286 -0.12(-1.04%)
Jul 15, 2004 11.91 11.97 11.88 11.92 5,042,595 +0.01(+0.07%)
Jul 14, 2004 12.08 12.16 11.90 11.91 10,837,186 -0.17(-1.41%)
Jul 13, 2004 12.05 12.11 12.03 12.08 2,906,230 -0.03(-0.23%)
Jul 12, 2004 11.96 12.16 11.90 12.11 5,204,519 +0.03(+0.23%)
Jul 09, 2004 12.20 12.21 12.02 12.08 3,828,901 -0.17(-1.41%)
Jul 08, 2004 12.38 12.44 12.25 12.25 2,962,392 +0.02(+0.18%)
Jul 07, 2004 12.26 12.28 12.19 12.23 4,595,118 -0.12(-0.93%)
Jul 06, 2004 12.41 12.42 12.33 12.34 2,275,677 -0.19(-1.53%)
Jul 02, 2004 12.57 12.57 12.48 12.54 4,565,214 +0.19(+1.51%)
Jul 01, 2004 12.48 12.48 12.30 12.35 5,670,960 -0.16(-1.32%)
Jun 30, 2004 12.55 12.55 12.39 12.51 4,630,129 -0.01(-0.04%)
Jun 29, 2004 12.57 12.62 12.45 12.52 7,116,599 -0.13(-1.04%)
Jun 28, 2004 12.70 12.73 12.63 12.65 4,859,155 +0.06(+0.48%)
Jun 25, 2004 12.62 12.63 12.52 12.59 6,657,816 -0.22(-1.69%)
Jun 24, 2004 12.91 12.93 12.78 12.81 4,962,728 -0.28(-2.14%)
Jun 23, 2004 12.98 13.11 12.96 13.09 2,474,435 +0.18(+1.36%)
Jun 22, 2004 12.95 12.98 12.81 12.91 1,948,549 -0.05(-0.36%)
Jun 21, 2004 13.03 13.05 12.96 12.96 1,534,259 -0.07(-0.57%)
Jun 18, 2004 13.04 13.13 13.03 13.03 2,945,252 +0.05(+0.38%)
Jun 17, 2004 12.96 13.00 12.90 12.98 2,070,721 -0.05(-0.40%)
Jun 16, 2004 13.02 13.06 12.96 13.04 1,933,596 +0.16(+1.24%)
Jun 15, 2004 12.85 12.92 12.82 12.88 2,985,733 +0.22(+1.76%)
Jun 14, 2004 12.75 12.76 12.62 12.65 4,493,369 -0.36(-2.74%)
Jun 10, 2004 13.02 13.06 12.92 13.01 1,698,370 -0.06(-0.44%)
Jun 09, 2004 13.08 13.14 13.02 13.07 2,757,800 -0.23(-1.73%)
Jun 08, 2004 13.26 13.30 13.18 13.30 3,956,178 -0.07(-0.51%)
Jun 07, 2004 13.16 13.37 13.09 13.37 4,117,737 +0.18(+1.37%)
Jun 04, 2004 13.06 13.19 13.02 13.19 3,628,320 +0.21(+1.63%)
Jun 03, 2004 12.93 13.09 12.89 12.98 1,738,851 +0.07(+0.57%)
Jun 02, 2004 13.13 13.14 12.87 12.90 2,673,192 -0.09(-0.70%)
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.