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, 2006 17.78 17.89 17.73 17.86 5,831,424 +0.09(+0.51%)
Aug 30, 2006 17.69 17.81 17.68 17.77 4,469,664 +0.14(+0.78%)
Aug 29, 2006 17.55 17.64 17.42 17.63 5,497,366 +0.27(+1.56%)
Aug 28, 2006 17.27 17.41 17.27 17.36 2,676,839 +0.03(+0.16%)
Aug 25, 2006 17.24 17.35 17.21 17.34 2,374,509 +0.05(+0.32%)
Aug 24, 2006 17.35 17.38 17.25 17.28 2,776,764 -0.03(-0.16%)
Aug 23, 2006 17.33 17.38 17.23 17.31 1,469,708 +0.03(+0.19%)
Aug 22, 2006 17.24 17.34 17.19 17.27 2,852,985 -0.06(-0.36%)
Aug 21, 2006 17.37 17.43 17.32 17.34 3,532,041 +0.07(+0.38%)
Aug 18, 2006 17.11 17.27 17.08 17.27 3,342,766 +0.24(+1.42%)
Aug 17, 2006 17.09 17.13 17.00 17.03 2,606,453 -0.16(-0.94%)
Aug 16, 2006 17.15 17.21 17.07 17.19 3,129,421 +0.13(+0.74%)
Aug 15, 2006 16.98 17.10 16.93 17.07 3,708,917 +0.32(+1.88%)
Aug 14, 2006 16.72 16.86 16.70 16.75 3,452,903 +0.22(+1.36%)
Aug 11, 2006 16.57 16.64 16.45 16.53 2,551,020 -0.20(-1.20%)
Aug 10, 2006 16.55 16.76 16.55 16.73 2,741,389 +0.10(+0.58%)
Aug 09, 2006 16.69 16.86 16.60 16.63 6,170,223 -0.09(-0.54%)
Aug 08, 2006 16.76 16.78 16.63 16.72 6,387,944 +0.03(+0.18%)
Aug 07, 2006 16.87 16.96 16.61 16.69 3,116,292 -0.12(-0.70%)
Aug 04, 2006 16.69 16.87 16.69 16.81 3,055,024 +0.27(+1.62%)
Aug 03, 2006 16.50 16.59 16.44 16.54 3,610,450 +0.05(+0.32%)
Aug 02, 2006 16.40 16.55 16.39 16.49 4,389,432 -0.06(-0.36%)
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.