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 49.07 49.14 48.62 48.70 0 -0.54(-1.10%)
Aug 28, 2008 49.25 49.41 48.91 49.24 632,312 +0.39(+0.80%)
Aug 27, 2008 48.62 48.90 48.40 48.85 746,441 +0.13(+0.27%)
Aug 26, 2008 48.19 48.90 48.11 48.72 604,757 +0.54(+1.12%)
Aug 25, 2008 48.60 48.61 48.03 48.18 721,816 -0.75(-1.53%)
Aug 22, 2008 48.48 49.16 48.47 48.93 0 +0.55(+1.14%)
Aug 21, 2008 47.90 48.39 47.79 48.38 936,820 +0.83(+1.75%)
Aug 20, 2008 47.81 47.95 47.35 47.55 1,254,232 -1.03(-2.12%)
Aug 19, 2008 48.43 48.81 48.26 48.58 1,664,481 -0.46(-0.94%)
Aug 18, 2008 49.43 49.43 48.85 49.04 1,225,641 +0.40(+0.82%)
Aug 15, 2008 48.78 48.92 48.53 48.64 0 -0.40(-0.82%)
Aug 14, 2008 48.84 49.42 48.71 49.04 1,199,856 +0.34(+0.70%)
Aug 13, 2008 48.68 48.94 48.35 48.70 891,265 +0.35(+0.72%)
Aug 12, 2008 48.66 49.00 48.22 48.35 879,091 -0.95(-1.93%)
Aug 11, 2008 49.52 49.74 49.10 49.30 2,118,475 -0.06(-0.12%)
Aug 08, 2008 48.75 49.69 48.69 49.36 3,296,831 +0.43(+0.88%)
Aug 07, 2008 49.46 49.69 48.68 48.93 1,689,804 -0.45(-0.91%)
Aug 06, 2008 49.28 49.81 49.08 49.38 2,883,119 -0.47(-0.94%)
Aug 05, 2008 49.72 49.85 49.30 49.85 4,238,273 +0.95(+1.94%)
Aug 04, 2008 48.81 49.09 48.72 48.90 2,485,437 +1.32(+2.77%)
Aug 01, 2008 48.48 48.55 47.34 47.58 6,771,126 -0.97(-2.00%)
Jul 31, 2008 48.88 49.17 48.49 48.55 5,687,606 +1.77(+3.78%)
Jul 30, 2008 47.38 47.46 46.50 46.78 2,996,406 +1.15(+2.52%)
Jul 29, 2008 45.63 46.00 45.21 45.63 1,997,296 +0.55(+1.22%)
Jul 28, 2008 45.97 46.24 45.03 45.08 1,290,064 -1.60(-3.43%)
Jul 25, 2008 46.95 47.40 46.53 46.68 1,949,524 +0.39(+0.84%)
Jul 24, 2008 46.16 46.64 46.10 46.29 912,687 +0.20(+0.43%)
Jul 23, 2008 45.84 46.45 45.74 46.09 2,259,511 -0.16(-0.35%)
Jul 22, 2008 45.58 46.49 45.57 46.25 1,460,592 +0.25(+0.54%)
Jul 21, 2008 44.81 46.24 44.75 46.00 5,395,392 +0.76(+1.68%)
Jul 18, 2008 45.52 45.60 45.06 45.24 2,741,332 +0.29(+0.65%)
Jul 17, 2008 44.45 45.03 44.36 44.95 2,169,953 -0.19(-0.42%)
Jul 16, 2008 44.76 45.26 44.63 45.14 2,696,511 -0.35(-0.77%)
Jul 15, 2008 45.68 45.84 45.28 45.49 2,583,336 +0.50(+1.11%)
Jul 14, 2008 45.44 45.45 44.96 44.99 1,228,460 -0.89(-1.94%)
Jul 11, 2008 46.22 46.46 45.56 45.88 1,543,215 -1.04(-2.22%)
Jul 10, 2008 47.28 47.40 46.61 46.92 4,223,765 -0.88(-1.84%)
Jul 09, 2008 48.10 48.60 47.80 47.80 2,738,842 +0.58(+1.23%)
Jul 08, 2008 46.70 47.38 46.35 47.22 2,038,062 +1.29(+2.81%)
Jul 07, 2008 46.31 46.46 45.49 45.93 2,834,026 +0.13(+0.28%)
Jul 04, 2008 46.01 46.01 45.18 45.80 3,284,299 +0.00(+0.00%)
Jul 03, 2008 46.01 46.01 45.18 45.80 3,284,299 +1.67(+3.78%)
Jul 02, 2008 44.63 44.79 44.03 44.13 2,357,459 +0.71(+1.64%)
Jul 01, 2008 42.02 43.52 41.98 43.42 1,943,543 +0.89(+2.09%)
Jun 30, 2008 42.22 42.73 42.17 42.53 841,767 +0.78(+1.87%)
Jun 27, 2008 42.03 42.33 41.60 41.75 1,146,933 -0.75(-1.76%)
Jun 26, 2008 43.40 43.40 42.39 42.50 1,071,960 -0.32(-0.75%)
Jun 25, 2008 42.55 43.18 42.44 42.82 2,231,222 +0.57(+1.35%)
Jun 24, 2008 42.24 42.41 41.76 42.25 1,261,472 -0.13(-0.31%)
Jun 23, 2008 42.11 42.41 41.86 42.38 1,083,746 +1.33(+3.24%)
Jun 20, 2008 41.68 41.81 41.01 41.05 672,494 -0.77(-1.84%)
Jun 19, 2008 42.02 42.25 41.44 41.82 1,555,058 +0.73(+1.78%)
Jun 18, 2008 41.44 41.53 40.96 41.09 529,319 +0.24(+0.59%)
Jun 17, 2008 41.27 41.44 40.82 40.85 310,049 -0.38(-0.92%)
Jun 16, 2008 41.03 41.38 40.80 41.23 573,015 +0.20(+0.49%)
Jun 13, 2008 40.81 41.10 40.73 41.03 739,264 +0.06(+0.15%)
Jun 12, 2008 41.13 41.37 40.69 40.97 787,183 +0.10(+0.24%)
Jun 11, 2008 41.35 41.35 40.76 40.87 894,245 -0.55(-1.33%)
Jun 10, 2008 41.42 41.77 41.28 41.42 610,125 -0.56(-1.33%)
Jun 09, 2008 42.76 42.80 41.89 41.98 888,385 -0.11(-0.26%)
Jun 06, 2008 42.72 42.72 42.04 42.09 1,319,160 -1.03(-2.39%)
Jun 05, 2008 42.85 43.12 42.72 43.12 755,799 +0.53(+1.24%)
Jun 04, 2008 42.64 42.90 42.49 42.59 1,524,152 -0.23(-0.54%)
Jun 03, 2008 43.07 43.33 42.69 42.82 1,002,636 -0.04(-0.09%)
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.