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 (%)
Mar 31, 2003 9.446 9.526 9.257 9.408 1,909,162 -0.08(-0.81%)
Mar 28, 2003 9.419 9.583 9.391 9.485 1,941,620 -0.13(-1.40%)
Mar 27, 2003 9.616 9.734 9.512 9.619 1,859,199 -0.18(-1.87%)
Mar 26, 2003 9.674 9.882 9.641 9.803 2,480,999 +0.16(+1.68%)
Mar 25, 2003 9.446 9.734 9.413 9.641 1,782,614 +0.24(+2.54%)
Mar 24, 2003 9.542 9.597 9.402 9.402 2,626,146 -0.37(-3.81%)
Mar 21, 2003 9.723 9.858 9.652 9.775 4,379,586 +0.29(+3.06%)
Mar 20, 2003 9.391 9.597 9.317 9.485 5,248,282 +0.02(+0.26%)
Mar 19, 2003 9.323 9.474 9.285 9.460 8,258,449 +0.49(+5.41%)
Mar 18, 2003 8.934 9.010 8.840 8.975 4,089,291 +0.04(+0.49%)
Mar 17, 2003 8.583 9.145 8.563 8.931 5,371,912 +0.29(+3.33%)
Mar 14, 2003 8.676 8.744 8.618 8.643 5,877,011 -0.04(-0.47%)
Mar 13, 2003 8.404 8.684 8.289 8.684 5,751,921 +0.46(+5.64%)
Mar 12, 2003 8.185 8.248 8.064 8.221 6,201,587 -0.21(-2.50%)
Mar 11, 2003 8.363 8.555 8.344 8.432 4,984,245 -0.14(-1.63%)
Mar 10, 2003 8.580 8.720 8.555 8.572 3,197,619 -0.32(-3.64%)
Mar 07, 2003 8.816 8.947 8.788 8.895 1,679,041 +0.07(+0.75%)
Mar 06, 2003 8.753 8.939 8.722 8.829 1,531,341 -0.11(-1.23%)
Mar 05, 2003 8.956 9.054 8.870 8.939 1,588,233 +0.04(+0.43%)
Mar 04, 2003 9.038 9.038 8.901 8.901 1,468,614 -0.14(-1.52%)
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.