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 (%)
Feb 29, 2008 10.47 10.47 10.28 10.32 5,774,186 -0.29(-2.71%)
Feb 28, 2008 10.67 10.68 10.53 10.61 4,214,015 -0.13(-1.20%)
Feb 27, 2008 10.69 10.87 10.68 10.74 5,006,513 -0.24(-2.20%)
Feb 26, 2008 10.86 11.00 10.78 10.98 5,567,012 +0.15(+1.42%)
Feb 25, 2008 10.79 10.86 10.72 10.82 3,884,283 -0.07(-0.63%)
Feb 22, 2008 10.89 10.93 10.77 10.89 5,355,866 +0.01(+0.10%)
Feb 21, 2008 10.89 11.00 10.85 10.88 5,416,263 +0.14(+1.28%)
Feb 20, 2008 10.68 10.76 10.62 10.74 5,296,421 -0.02(-0.23%)
Feb 19, 2008 10.81 10.88 10.73 10.77 7,917,579 +0.14(+1.32%)
Feb 18, 2008 10.55 10.63 10.51 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.63 10.51 10.63 5,298,897 +0.14(+1.31%)
Feb 14, 2008 10.64 10.66 10.48 10.49 8,290,797 -0.31(-2.87%)
Feb 13, 2008 10.71 10.81 10.69 10.80 6,367,733 +0.27(+2.60%)
Feb 12, 2008 10.33 10.59 10.27 10.53 13,683,115 +0.07(+0.66%)
Feb 11, 2008 10.39 10.46 10.28 10.46 9,035,480 +0.05(+0.47%)
Feb 08, 2008 10.34 10.46 10.29 10.41 7,889,308 -0.21(-1.96%)
Feb 07, 2008 10.53 10.67 10.50 10.62 15,432,064 -0.67(-5.91%)
Feb 06, 2008 11.27 11.37 11.17 11.28 9,044,361 +0.16(+1.45%)
Feb 05, 2008 11.26 11.28 11.10 11.12 5,317,227 -0.36(-3.11%)
Feb 04, 2008 11.36 11.49 11.33 11.48 5,945,755 +0.17(+1.48%)
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.