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%)
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.