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, 2007 13.47 13.62 13.38 13.49 4,239,179 +0.21(+1.55%)
Aug 30, 2007 13.11 13.39 13.10 13.29 1,735,204 -0.04(-0.27%)
Aug 29, 2007 13.16 13.32 13.12 13.32 3,759,609 +0.27(+2.06%)
Aug 28, 2007 13.26 13.27 13.04 13.05 2,872,314 -0.21(-1.55%)
Aug 27, 2007 13.29 13.33 13.20 13.26 3,292,803 -0.24(-1.77%)
Aug 24, 2007 13.40 13.50 13.35 13.50 3,538,241 +0.25(+1.90%)
Aug 23, 2007 13.15 13.34 13.15 13.24 3,621,026 +0.11(+0.81%)
Aug 22, 2007 12.99 13.18 12.99 13.14 6,271,972 +0.21(+1.61%)
Aug 21, 2007 12.85 12.96 12.80 12.93 4,171,711 +0.05(+0.36%)
Aug 20, 2007 12.91 12.93 12.76 12.88 3,665,154 +0.13(+1.03%)
Aug 17, 2007 12.78 12.82 12.59 12.75 6,112,237 +0.26(+2.06%)
Aug 16, 2007 12.39 12.51 12.27 12.49 6,541,115 -0.15(-1.19%)
Aug 15, 2007 12.67 12.84 12.62 12.64 7,278,522 -0.24(-1.83%)
Aug 14, 2007 12.97 13.01 12.85 12.88 3,050,283 -0.13(-0.97%)
Aug 13, 2007 13.07 13.12 13.00 13.01 4,168,793 -0.15(-1.10%)
Aug 10, 2007 13.38 13.41 12.93 13.15 9,555,659 -0.27(-2.02%)
Aug 09, 2007 13.94 13.62 12.23 13.42 21,379,702 -0.57(-4.09%)
Aug 08, 2007 13.93 14.09 13.87 14.00 5,584,892 +0.13(+0.93%)
Aug 07, 2007 13.85 14.05 13.76 13.87 4,913,130 -0.28(-2.00%)
Aug 06, 2007 14.17 14.18 14.01 14.15 3,564,864 +0.17(+1.20%)
Aug 03, 2007 13.99 14.20 13.95 13.98 3,626,132 -0.22(-1.53%)
Aug 02, 2007 14.22 14.29 14.12 14.20 2,523,303 +0.01(+0.06%)
Aug 01, 2007 14.08 14.21 14.02 14.19 4,080,538 -0.02(-0.15%)
Jul 31, 2007 14.12 14.32 14.12 14.21 3,616,285 +0.09(+0.62%)
Jul 30, 2007 14.26 14.31 14.05 14.12 5,970,007 -0.05(-0.39%)
Jul 27, 2007 14.39 14.48 14.17 14.18 5,971,831 -0.16(-1.13%)
Jul 26, 2007 14.90 14.94 14.33 14.34 9,886,803 -0.74(-4.91%)
Jul 25, 2007 15.24 15.24 14.95 15.08 3,555,017 +0.10(+0.64%)
Jul 24, 2007 15.12 15.19 14.96 14.99 5,104,593 -0.25(-1.62%)
Jul 23, 2007 15.26 15.31 15.21 15.23 2,713,308 -0.01(-0.07%)
Jul 20, 2007 15.38 15.40 15.22 15.24 2,931,029 -0.04(-0.27%)
Jul 19, 2007 15.34 15.37 15.22 15.28 3,169,902 +0.11(+0.72%)
Jul 18, 2007 15.26 15.32 15.05 15.17 6,053,886 -0.21(-1.37%)
Jul 17, 2007 15.43 15.49 15.37 15.39 3,061,953 -0.01(-0.09%)
Jul 16, 2007 15.42 15.50 15.39 15.40 3,296,086 +0.01(+0.09%)
Jul 13, 2007 15.42 15.52 15.35 15.39 3,613,003 +0.04(+0.29%)
Jul 12, 2007 15.22 15.36 15.20 15.34 4,874,837 +0.29(+1.95%)
Jul 11, 2007 15.06 15.19 14.99 15.05 4,964,551 +0.42(+2.87%)
Jul 10, 2007 14.65 14.82 14.58 14.63 3,682,659 -0.04(-0.26%)
Jul 09, 2007 14.75 14.77 14.65 14.67 2,147,306 -0.12(-0.80%)
Jul 06, 2007 14.78 14.85 14.75 14.79 1,567,081 +0.02(+0.13%)
Jul 05, 2007 14.88 14.90 14.69 14.77 2,441,612 -0.02(-0.13%)
Jul 03, 2007 14.68 14.79 14.67 14.79 1,681,594 +0.07(+0.47%)
Jul 02, 2007 14.77 14.82 14.66 14.72 3,133,433 +0.05(+0.36%)
Jun 29, 2007 14.62 14.77 14.62 14.66 3,773,103 +0.12(+0.83%)
Jun 28, 2007 14.56 14.64 14.51 14.54 5,033,478 -0.05(-0.34%)
Jun 27, 2007 14.50 14.69 14.46 14.59 9,324,809 +0.39(+2.72%)
Jun 26, 2007 14.21 14.24 14.15 14.21 5,029,831 +0.22(+1.59%)
Jun 25, 2007 14.07 14.19 13.98 13.98 4,805,181 -0.07(-0.49%)
Jun 22, 2007 14.04 14.12 13.98 14.05 5,560,823 -0.10(-0.74%)
Jun 21, 2007 14.12 14.17 14.08 14.16 4,085,279 +0.02(+0.16%)
Jun 20, 2007 14.26 14.33 14.12 14.14 3,551,735 -0.09(-0.62%)
Jun 19, 2007 14.24 14.25 14.16 14.22 3,155,679 -0.01(-0.06%)
Jun 18, 2007 14.27 14.27 14.17 14.23 2,551,385 +0.05(+0.35%)
Jun 15, 2007 14.19 14.25 14.13 14.18 3,301,556 +0.14(+1.00%)
Jun 14, 2007 13.94 14.09 13.93 14.04 5,381,030 -0.07(-0.51%)
Jun 13, 2007 14.05 14.13 13.99 14.11 7,008,285 -0.00(-0.02%)
Jun 12, 2007 14.24 14.29 14.12 14.12 5,465,638 -0.12(-0.83%)
Jun 11, 2007 14.09 14.30 14.09 14.23 3,840,571 +0.22(+1.60%)
Jun 08, 2007 13.86 14.04 13.85 14.01 7,623,156 -0.12(-0.81%)
Jun 07, 2007 14.18 14.34 14.12 14.12 5,762,698 -0.30(-2.09%)
Jun 06, 2007 14.48 14.51 14.34 14.43 3,524,383 +0.01(+0.08%)
Jun 05, 2007 14.43 14.50 14.41 14.41 3,901,839 -0.26(-1.78%)
Jun 04, 2007 14.58 14.68 14.57 14.68 3,910,956 +0.07(+0.49%)
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.