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, 2003 13.22 13.12 13.00 13.07 6,655,628 -0.15(-1.14%)
Oct 30, 2003 13.47 13.47 13.22 13.22 4,952,881 -0.09(-0.64%)
Oct 29, 2003 13.41 13.44 13.27 13.31 4,465,288 -0.25(-1.88%)
Oct 28, 2003 13.35 13.57 13.33 13.56 2,466,776 +0.09(+0.69%)
Oct 27, 2003 13.49 13.52 13.44 13.47 4,038,598 +0.13(+1.01%)
Oct 24, 2003 13.27 13.40 13.21 13.34 5,815,742 -0.07(-0.53%)
Oct 23, 2003 13.30 13.41 13.24 13.41 16,782,030 +0.69(+5.46%)
Oct 22, 2003 12.90 12.92 12.71 12.71 6,422,225 -0.19(-1.47%)
Oct 21, 2003 13.02 13.05 12.90 12.90 5,872,270 -0.05(-0.40%)
Oct 20, 2003 12.92 12.98 12.87 12.96 2,720,966 +0.07(+0.53%)
Oct 17, 2003 12.65 12.89 12.77 12.89 5,825,954 +0.23(+1.84%)
Oct 16, 2003 12.60 12.71 12.58 12.65 3,149,844 +0.10(+0.81%)
Oct 15, 2003 12.57 12.59 12.51 12.55 4,714,737 -0.10(-0.80%)
Oct 14, 2003 12.46 12.65 12.46 12.65 4,584,178 +0.22(+1.76%)
Oct 13, 2003 12.42 12.48 12.37 12.44 5,028,372 +0.00(+0.02%)
Oct 10, 2003 12.44 12.46 12.39 12.43 3,902,204 -0.00(-0.02%)
Oct 09, 2003 12.41 12.47 12.40 12.44 4,936,105 +0.10(+0.85%)
Oct 08, 2003 12.35 12.36 12.27 12.33 2,464,953 +0.01(+0.04%)
Oct 07, 2003 12.33 12.36 12.28 12.33 4,721,667 -0.16(-1.27%)
Oct 06, 2003 12.50 12.61 12.47 12.48 3,594,039 -0.13(-1.04%)
Oct 03, 2003 12.15 12.74 12.41 12.62 10,722,308 +0.46(+3.81%)
Oct 02, 2003 11.86 12.25 11.14 12.15 9,913,786 +0.06(+0.50%)
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.