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 (%)
Dec 31, 2003 13.33 13.39 13.22 13.27 1,657,525 -0.02(-0.14%)
Dec 30, 2003 13.34 13.36 13.26 13.29 2,196,904 +0.02(+0.17%)
Dec 29, 2003 13.07 13.30 13.23 13.26 5,094,382 +0.20(+1.51%)
Dec 26, 2003 13.03 13.10 13.02 13.07 324,940 +0.04(+0.27%)
Dec 24, 2003 13.05 13.07 13.00 13.03 577,672 -0.02(-0.13%)
Dec 23, 2003 12.99 13.07 12.98 13.05 1,722,440 +0.10(+0.74%)
Dec 22, 2003 12.82 12.99 12.82 12.95 3,082,011 +0.15(+1.18%)
Dec 19, 2003 12.88 12.88 12.75 12.80 3,724,234 -0.02(-0.19%)
Dec 18, 2003 12.47 12.86 12.63 12.82 6,129,742 +0.35(+2.81%)
Dec 17, 2003 12.59 12.59 12.40 12.47 7,395,953 -0.12(-0.94%)
Dec 16, 2003 12.63 12.65 12.51 12.59 6,206,692 +0.22(+1.82%)
Dec 15, 2003 12.48 12.50 12.40 12.37 2,897,477 -0.10(-0.81%)
Dec 12, 2003 12.63 12.52 12.40 12.47 3,498,125 -0.16(-1.26%)
Dec 11, 2003 12.51 12.67 12.51 12.63 2,335,852 +0.07(+0.52%)
Dec 10, 2003 12.64 12.68 12.44 12.56 3,346,778 +0.03(+0.24%)
Dec 09, 2003 12.70 12.70 12.53 12.53 3,444,150 -0.16(-1.30%)
Dec 08, 2003 12.67 12.74 12.57 12.70 3,974,777 -0.12(-0.96%)
Dec 05, 2003 12.68 12.85 12.65 12.82 2,766,188 +0.15(+1.15%)
Dec 04, 2003 12.77 12.78 12.61 12.67 2,972,239 -0.11(-0.84%)
Dec 03, 2003 12.76 12.91 12.75 12.78 5,741,345 +0.25(+1.97%)
Dec 02, 2003 12.67 12.67 12.51 12.53 5,622,091 -0.23(-1.80%)
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.