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 (%)
Oct 31, 2005 12.28 12.36 12.27 12.31 3,563,405 +0.13(+1.06%)
Oct 28, 2005 12.17 12.20 12.04 12.18 3,441,233 -0.14(-1.16%)
Oct 27, 2005 12.50 12.53 12.24 12.33 6,803,693 -0.30(-2.35%)
Oct 26, 2005 12.67 12.71 12.61 12.62 2,102,813 -0.02(-0.15%)
Oct 25, 2005 12.70 12.80 12.60 12.64 2,656,781 -0.12(-0.90%)
Oct 24, 2005 12.69 12.78 12.69 12.76 2,931,394 +0.19(+1.48%)
Oct 21, 2005 12.73 12.74 12.54 12.57 2,926,288 +0.04(+0.28%)
Oct 20, 2005 12.54 12.61 12.47 12.53 4,235,532 -0.35(-2.68%)
Oct 19, 2005 12.74 12.90 12.73 12.88 3,002,873 +0.25(+2.00%)
Oct 18, 2005 12.50 12.70 12.47 12.63 6,817,187 -0.20(-1.56%)
Oct 17, 2005 12.92 12.95 12.81 12.83 3,290,615 -0.26(-2.01%)
Oct 14, 2005 12.93 13.12 12.89 13.09 4,541,509 +0.12(+0.89%)
Oct 13, 2005 12.95 13.04 12.85 12.98 2,531,327 -0.06(-0.44%)
Oct 12, 2005 13.26 13.27 13.00 13.03 5,278,551 -0.02(-0.13%)
Oct 11, 2005 13.16 13.20 13.04 13.05 2,464,953 -0.22(-1.69%)
Oct 10, 2005 13.35 13.35 13.22 13.27 1,322,373 -0.13(-1.00%)
Oct 07, 2005 13.38 13.42 13.32 13.41 3,495,572 +0.04(+0.31%)
Oct 06, 2005 13.43 13.45 13.29 13.37 5,803,343 +0.18(+1.33%)
Oct 05, 2005 13.23 13.40 13.19 13.19 3,677,918 +0.16(+1.22%)
Oct 04, 2005 13.10 13.17 13.03 13.03 2,278,595 +0.15(+1.13%)
Oct 03, 2005 12.90 12.94 12.81 12.89 1,909,527 -0.03(-0.21%)
Sep 30, 2005 12.87 12.93 12.80 12.91 5,573,952 +0.11(+0.88%)
Sep 29, 2005 12.85 12.87 12.73 12.80 3,866,099 -0.01(-0.11%)
Sep 28, 2005 12.75 12.88 12.74 12.82 3,755,233 -0.16(-1.20%)
Sep 27, 2005 13.01 13.06 12.95 12.97 2,360,651 -0.05(-0.40%)
Sep 26, 2005 12.97 13.03 12.90 13.02 1,895,304 +0.16(+1.21%)
Sep 23, 2005 12.88 12.92 12.84 12.87 1,109,028 +0.00(+0.02%)
Sep 22, 2005 12.88 12.89 12.83 12.87 2,472,611 +0.11(+0.86%)
Sep 21, 2005 12.85 12.85 12.73 12.76 2,640,734 -0.07(-0.56%)
Sep 20, 2005 12.91 13.00 12.81 12.83 3,997,024 -0.28(-2.13%)
Sep 19, 2005 13.12 13.16 13.07 13.11 1,938,702 -0.03(-0.23%)
Sep 16, 2005 13.14 13.16 13.04 13.14 2,048,110 -0.02(-0.13%)
Sep 15, 2005 13.16 13.24 13.12 13.15 2,254,525 -0.13(-0.99%)
Sep 14, 2005 13.35 13.39 13.28 13.29 2,042,639 -0.01(-0.10%)
Sep 13, 2005 13.26 13.35 13.22 13.30 1,971,160 -0.01(-0.10%)
Sep 12, 2005 13.37 13.43 13.31 13.31 1,834,400 -0.12(-0.92%)
Sep 09, 2005 13.33 13.48 13.33 13.44 2,220,244 +0.06(+0.45%)
Sep 08, 2005 13.52 13.54 13.34 13.38 2,841,679 -0.09(-0.65%)
Sep 07, 2005 13.38 13.49 13.38 13.46 2,799,740 +0.20(+1.51%)
Sep 06, 2005 13.36 13.36 13.21 13.26 3,831,453 +0.03(+0.23%)
Sep 02, 2005 13.15 13.28 13.13 13.23 5,779,638 +0.29(+2.22%)
Sep 01, 2005 12.80 12.97 12.76 12.95 4,441,948 +0.30(+2.36%)
Aug 31, 2005 12.46 12.65 12.44 12.65 1,952,925 +0.17(+1.34%)
Aug 30, 2005 12.44 12.48 12.41 12.48 2,320,170 +0.06(+0.49%)
Aug 29, 2005 12.33 12.48 12.33 12.42 2,362,839 +0.10(+0.80%)
Aug 26, 2005 12.39 12.43 12.31 12.32 4,501,028 -0.16(-1.25%)
Aug 25, 2005 12.45 12.52 12.43 12.48 4,253,767 +0.02(+0.20%)
Aug 24, 2005 12.57 12.60 12.44 12.45 3,158,961 -0.17(-1.37%)
Aug 23, 2005 12.67 12.69 12.61 12.62 2,477,717 -0.08(-0.60%)
Aug 22, 2005 12.74 12.78 12.63 12.70 3,166,985 +0.09(+0.70%)
Aug 19, 2005 12.69 12.74 12.57 12.61 4,380,680 -0.15(-1.20%)
Aug 18, 2005 12.79 12.80 12.72 12.77 3,221,688 -0.09(-0.66%)
Aug 17, 2005 12.88 12.93 12.85 12.85 2,725,707 -0.17(-1.33%)
Aug 16, 2005 13.01 13.04 12.93 13.02 3,804,831 +0.18(+1.39%)
Aug 15, 2005 12.78 12.91 12.76 12.85 2,133,083 -0.04(-0.30%)
Aug 12, 2005 12.92 12.97 12.85 12.88 1,795,743 -0.04(-0.28%)
Aug 11, 2005 12.81 12.93 12.81 12.92 1,743,957 +0.18(+1.44%)
Aug 10, 2005 12.78 12.84 12.71 12.74 1,914,997 -0.09(-0.73%)
Aug 09, 2005 12.72 12.87 12.71 12.83 3,421,175 +0.07(+0.52%)
Aug 08, 2005 12.84 12.85 12.72 12.76 3,751,951 +0.04(+0.32%)
Aug 05, 2005 12.81 12.84 12.71 12.72 2,854,444 -0.03(-0.21%)
Aug 04, 2005 12.80 12.81 12.71 12.75 4,068,503 +0.05(+0.37%)
Aug 03, 2005 12.69 12.74 12.65 12.70 3,374,130 +0.17(+1.38%)
Aug 02, 2005 12.56 12.59 12.49 12.53 2,191,798 +0.01(+0.11%)
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.