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, 2004 12.70 12.79 12.58 12.76 5,102,405 +0.27(+2.17%)
Aug 30, 2004 12.63 12.63 12.47 12.49 2,515,280 -0.17(-1.36%)
Aug 27, 2004 12.55 12.68 12.54 12.66 3,555,382 +0.14(+1.09%)
Aug 26, 2004 12.43 12.52 12.39 12.52 2,738,472 +0.14(+1.11%)
Aug 25, 2004 12.32 12.39 12.25 12.39 3,336,931 +0.19(+1.57%)
Aug 24, 2004 12.24 12.29 12.18 12.19 3,210,748 -0.07(-0.58%)
Aug 23, 2004 12.36 12.41 12.25 12.27 4,345,669 -0.07(-0.60%)
Aug 20, 2004 12.19 12.35 12.19 12.34 2,923,735 +0.12(+0.99%)
Aug 19, 2004 12.23 12.24 12.18 12.22 3,528,030 +0.08(+0.68%)
Aug 18, 2004 12.03 12.18 12.03 12.14 4,160,041 +0.05(+0.41%)
Aug 17, 2004 12.10 12.15 12.05 12.09 8,903,954 -0.13(-1.03%)
Aug 16, 2004 12.08 12.26 12.08 12.21 3,668,801 +0.05(+0.38%)
Aug 13, 2004 12.18 12.23 12.13 12.17 3,935,755 +0.01(+0.07%)
Aug 12, 2004 12.07 12.24 12.06 12.16 6,447,754 +0.12(+0.96%)
Aug 11, 2004 11.96 12.06 11.91 12.04 4,452,524 -0.15(-1.24%)
Aug 10, 2004 12.11 12.25 12.06 12.19 3,016,002 +0.04(+0.32%)
Aug 09, 2004 12.15 12.24 12.15 12.16 3,465,667 +0.01(+0.09%)
Aug 06, 2004 12.17 12.22 12.08 12.14 2,326,370 -0.07(-0.61%)
Aug 05, 2004 12.27 12.32 12.21 12.22 3,168,079 -0.19(-1.55%)
Aug 04, 2004 12.23 12.43 12.23 12.41 3,636,343 +0.10(+0.82%)
Aug 03, 2004 12.34 12.39 12.30 12.31 2,699,814 -0.09(-0.71%)
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.