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 (%)
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%)
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.