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, 2006 13.83 13.89 13.75 13.77 2,898,571 -0.17(-1.22%)
Mar 30, 2006 13.91 14.06 13.87 13.94 4,793,876 +0.09(+0.65%)
Mar 29, 2006 13.83 13.87 13.81 13.85 2,486,469 -0.05(-0.35%)
Mar 28, 2006 13.93 13.98 13.84 13.90 5,815,378 -0.01(-0.10%)
Mar 27, 2006 14.12 14.13 13.57 13.92 24,051,434 -0.27(-1.89%)
Mar 24, 2006 14.04 14.21 14.04 14.18 4,908,389 +0.28(+1.99%)
Mar 23, 2006 14.03 14.03 13.86 13.91 3,369,389 -0.13(-0.94%)
Mar 22, 2006 14.14 14.16 13.97 14.04 3,649,837 +0.22(+1.61%)
Mar 21, 2006 13.89 13.90 13.78 13.82 2,365,027 -0.14(-1.00%)
Mar 20, 2006 13.84 13.97 13.82 13.96 3,402,211 -0.01(-0.06%)
Mar 17, 2006 13.98 14.01 13.92 13.97 3,138,903 -0.07(-0.49%)
Mar 16, 2006 13.88 14.03 13.88 14.03 3,621,391 +0.32(+2.32%)
Mar 15, 2006 13.89 13.89 13.68 13.72 6,648,334 -0.25(-1.77%)
Mar 14, 2006 14.01 14.05 13.90 13.96 6,249,361 -0.01(-0.04%)
Mar 13, 2006 13.99 14.13 13.93 13.97 13,613,951 +0.31(+2.29%)
Mar 10, 2006 13.55 13.68 13.52 13.66 3,297,909 +0.19(+1.45%)
Mar 09, 2006 13.39 13.54 13.35 13.46 5,646,161 +0.42(+3.22%)
Mar 08, 2006 12.95 13.04 12.89 13.04 4,111,537 +0.47(+3.73%)
Mar 07, 2006 12.59 12.61 12.51 12.57 1,963,501 -0.16(-1.25%)
Mar 06, 2006 12.81 12.82 12.67 12.73 1,590,057 -0.03(-0.26%)
Mar 03, 2006 12.65 12.78 12.62 12.76 2,970,780 +0.06(+0.47%)
Mar 02, 2006 12.64 12.71 12.57 12.70 1,837,318 -0.02(-0.15%)
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.