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 (%)
Oct 31, 2008 11.57 11.85 11.47 11.64 0 -0.01(-0.07%)
Oct 30, 2008 11.46 11.70 11.09 11.65 9,515,889 +0.75(+6.92%)
Oct 29, 2008 10.51 11.20 10.48 10.90 7,765,294 +0.14(+1.27%)
Oct 28, 2008 10.27 10.76 10.01 10.76 8,127,758 +0.72(+7.15%)
Oct 27, 2008 9.701 10.33 9.608 10.04 6,169,410 +0.03(+0.30%)
Oct 24, 2008 9.690 10.23 9.663 10.01 0 -0.52(-4.90%)
Oct 23, 2008 10.54 10.65 10.12 10.53 6,566,764 +0.22(+2.13%)
Oct 22, 2008 10.38 10.49 10.15 10.31 5,094,488 -0.18(-1.75%)
Oct 21, 2008 10.64 10.79 10.44 10.49 6,026,192 -0.78(-6.91%)
Oct 20, 2008 10.89 11.27 10.87 11.27 5,846,927 +0.35(+3.16%)
Oct 17, 2008 10.65 11.36 10.61 10.92 0 +0.07(+0.61%)
Oct 16, 2008 10.47 10.86 10.32 10.86 9,834,539 +0.70(+6.94%)
Oct 15, 2008 10.86 10.86 10.07 10.15 4,754,642 -0.95(-8.57%)
Oct 14, 2008 10.98 11.11 10.69 11.11 5,679,592 +0.25(+2.32%)
Oct 13, 2008 10.19 10.97 10.16 10.85 7,968,643 +0.84(+8.44%)
Oct 10, 2008 9.934 10.27 9.534 10.01 0 -0.01(-0.14%)
Oct 09, 2008 10.77 10.84 9.940 10.02 12,071,971 -0.76(-7.04%)
Oct 08, 2008 11.04 11.21 10.68 10.78 9,813,682 -0.61(-5.39%)
Oct 07, 2008 12.13 12.15 11.40 11.40 8,334,429 -0.23(-1.98%)
Oct 06, 2008 11.91 11.92 11.21 11.63 9,008,581 -0.51(-4.22%)
Oct 03, 2008 12.27 12.51 12.09 12.14 0 -0.09(-0.70%)
Oct 02, 2008 12.44 12.50 12.17 12.22 11,286,235 -0.05(-0.40%)
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.