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 (%)
Jul 31, 2008 13.40 13.48 13.30 13.31 20,742,242 +0.49(+3.78%)
Jul 30, 2008 12.99 13.01 12.75 12.83 10,927,652 +0.32(+2.52%)
Jul 29, 2008 12.51 12.61 12.40 12.51 7,283,978 +0.15(+1.22%)
Jul 28, 2008 12.61 12.68 12.35 12.36 4,704,759 -0.44(-3.43%)
Jul 25, 2008 12.87 13.00 12.76 12.80 7,109,757 +0.11(+0.84%)
Jul 24, 2008 12.66 12.79 12.64 12.69 3,328,496 +0.05(+0.43%)
Jul 23, 2008 12.57 12.74 12.54 12.64 8,240,255 -0.04(-0.35%)
Jul 22, 2008 12.50 12.75 12.50 12.68 5,326,661 +0.07(+0.54%)
Jul 21, 2008 12.29 12.68 12.27 12.61 19,676,560 +0.21(+1.68%)
Jul 18, 2008 12.48 12.50 12.36 12.40 9,997,417 +0.08(+0.65%)
Jul 17, 2008 12.19 12.35 12.16 12.33 7,913,644 -0.05(-0.42%)
Jul 16, 2008 12.27 12.41 12.24 12.38 9,833,959 -0.10(-0.77%)
Jul 15, 2008 12.53 12.57 12.42 12.47 9,421,219 +0.14(+1.11%)
Jul 14, 2008 12.46 12.46 12.33 12.34 4,480,095 -0.24(-1.94%)
Jul 11, 2008 12.67 12.74 12.49 12.58 5,627,981 -0.29(-2.22%)
Jul 10, 2008 12.96 13.00 12.78 12.87 15,403,731 -0.24(-1.84%)
Jul 09, 2008 13.19 13.33 13.11 13.11 9,988,337 +0.16(+1.23%)
Jul 08, 2008 12.81 12.99 12.71 12.95 7,432,648 +0.35(+2.81%)
Jul 07, 2008 12.70 12.74 12.47 12.59 10,335,465 +0.04(+0.28%)
Jul 04, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.00(+0.00%)
Jul 03, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.46(+3.78%)
Jul 02, 2008 12.24 12.28 12.07 12.10 8,597,463 +0.19(+1.64%)
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.