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 30, 2002 7.823 8.004 7.760 7.993 3,668,436 -0.08(-1.02%)
Aug 29, 2002 7.801 8.212 7.801 8.075 2,951,087 +0.04(+0.51%)
Aug 28, 2002 8.155 8.218 7.925 8.034 2,083,120 -0.07(-0.85%)
Aug 27, 2002 8.382 8.385 8.103 8.103 3,014,179 -0.28(-3.34%)
Aug 26, 2002 8.363 8.404 8.303 8.382 510,568 +0.06(+0.76%)
Aug 23, 2002 8.295 8.473 8.226 8.319 5,378,112 +0.05(+0.63%)
Aug 22, 2002 8.281 8.308 8.226 8.267 5,566,293 -0.07(-0.82%)
Aug 21, 2002 8.550 8.555 8.185 8.336 8,086,315 +0.21(+2.53%)
Aug 20, 2002 8.322 8.391 7.982 8.130 12,635,118 -2.02(-19.86%)
Aug 16, 2002 9.967 10.33 9.940 10.15 4,821,227 +0.24(+2.46%)
Aug 15, 2002 10.01 10.06 9.847 9.902 2,764,000 -0.11(-1.07%)
Aug 14, 2002 9.830 10.04 9.693 10.01 3,020,014 +0.19(+1.98%)
Aug 13, 2002 10.15 10.06 9.789 9.814 2,305,582 -0.44(-4.33%)
Aug 12, 2002 10.12 10.36 10.09 10.26 4,188,487 +0.66(+6.89%)
Aug 07, 2002 9.254 9.597 9.221 9.597 5,595,833 +0.08(+0.81%)
Aug 06, 2002 9.200 9.567 9.158 9.520 10,878,032 -0.24(-2.47%)
Aug 05, 2002 10.17 10.20 9.748 9.762 3,693,600 -0.66(-6.32%)
Aug 02, 2002 9.899 10.42 9.899 10.42 7,450,656 +0.58(+5.85%)
Aug 01, 2002 9.954 9.987 9.625 9.844 4,688,115 -0.19(-1.89%)
Jul 31, 2002 9.721 10.04 9.644 10.03 3,400,023 -0.00(-0.03%)
Jul 30, 2002 10.08 10.15 9.803 10.04 3,310,673 -0.07(-0.68%)
Jul 29, 2002 9.838 10.19 9.833 10.10 7,004,274 +0.70(+7.43%)
Jul 26, 2002 9.241 9.419 9.186 9.405 4,444,501 +0.22(+2.39%)
Jul 25, 2002 8.602 9.224 8.569 9.186 6,429,884 +0.03(+0.30%)
Jul 24, 2002 8.199 9.213 8.199 9.158 6,664,381 +0.45(+5.20%)
Jul 23, 2002 8.637 8.909 8.605 8.706 6,561,173 -0.45(-4.94%)
Jul 22, 2002 9.186 9.394 8.788 9.158 6,432,801 -0.20(-2.14%)
Jul 19, 2002 9.611 9.816 9.356 9.359 7,647,225 -0.79(-7.78%)
Jul 17, 2002 9.940 10.28 9.844 10.15 4,413,137 +0.13(+1.29%)
Jul 12, 2002 10.07 10.21 9.937 10.02 3,525,477 -0.29(-2.82%)
Jul 11, 2002 10.13 10.31 10.02 10.31 7,837,595 +0.18(+1.81%)
Jul 10, 2002 10.80 11.23 9.940 10.13 11,595,746 -0.73(-6.77%)
Jul 09, 2002 11.27 11.32 10.86 10.86 9,828,448 -0.16(-1.47%)
Jul 08, 2002 11.00 11.02 11.00 11.02 3,609,356 +0.12(+1.11%)
Jul 05, 2002 10.69 10.95 10.68 10.90 2,489,387 +0.51(+4.88%)
Jul 04, 2002 10.32 10.43 10.21 10.40 4,269,813 +0.00(+0.00%)
Jul 03, 2002 10.32 10.43 10.21 10.40 4,269,813 -0.21(-1.94%)
Jul 02, 2002 10.83 10.89 10.46 10.60 5,040,407 -0.37(-3.35%)
Jul 01, 2002 11.28 11.32 10.90 10.97 5,241,353 -0.27(-2.44%)
Jun 28, 2002 11.34 11.41 11.24 11.24 3,146,197 -0.06(-0.53%)
Jun 27, 2002 11.43 11.43 11.13 11.30 3,727,151 -0.10(-0.89%)
Jun 26, 2002 11.09 11.46 11.09 11.40 4,295,706 +0.49(+4.47%)
Jun 25, 2002 11.13 11.31 10.86 10.92 4,486,076 -0.15(-1.34%)
Jun 21, 2002 10.89 11.52 10.89 11.06 5,959,066 +0.18(+1.61%)
Jun 20, 2002 11.19 11.23 10.88 10.89 3,115,198 -0.30(-2.67%)
Jun 19, 2002 11.32 11.42 11.19 11.19 4,001,765 -0.45(-3.89%)
Jun 18, 2002 11.46 11.66 11.38 11.64 3,425,187 -0.15(-1.30%)
Jun 17, 2002 11.33 11.90 11.33 11.79 4,080,903 +0.55(+4.90%)
Jun 14, 2002 10.87 11.28 10.73 11.24 2,811,775 -0.05(-0.49%)
Jun 12, 2002 11.27 11.42 11.23 11.30 6,968,898 -0.18(-1.55%)
Jun 11, 2002 11.71 11.73 11.46 11.48 4,510,145 -0.24(-2.04%)
Jun 10, 2002 11.50 11.94 11.50 11.71 3,871,569 +0.22(+1.96%)
Jun 07, 2002 11.20 11.49 11.17 11.49 5,754,474 +0.07(+0.65%)
Jun 06, 2002 11.65 11.65 11.38 11.42 4,034,222 -0.42(-3.52%)
Jun 05, 2002 12.01 12.05 11.73 11.83 4,567,767 -0.16(-1.30%)
May 31, 2002 12.13 12.18 11.98 11.99 3,459,832 -0.42(-3.36%)
May 28, 2002 12.33 12.42 12.27 12.40 3,508,336 -0.03(-0.26%)
May 27, 2002 12.55 12.60 12.41 12.44 2,192,528 +0.00(+0.00%)
May 24, 2002 12.55 12.60 12.41 12.44 2,192,528 -0.33(-2.56%)
May 23, 2002 12.60 12.79 12.48 12.76 4,437,936 +0.00(+0.00%)
May 22, 2002 12.74 12.82 12.69 12.76 2,620,676 -0.04(-0.32%)
May 21, 2002 12.96 13.02 12.74 12.81 4,043,339 -0.14(-1.08%)
May 20, 2002 12.90 13.08 12.87 12.95 4,370,468 +0.15(+1.14%)
May 17, 2002 12.91 12.91 12.75 12.80 4,059,751 +0.05(+0.39%)
May 16, 2002 12.90 12.93 12.67 12.75 4,112,996 -0.03(-0.26%)
May 15, 2002 12.88 12.91 12.75 12.78 8,250,061 +0.36(+2.89%)
May 14, 2002 12.39 12.45 12.28 12.42 2,709,296 -0.02(-0.20%)
May 13, 2002 12.34 12.45 12.30 12.45 2,994,850 +0.15(+1.25%)
May 10, 2002 12.60 12.61 12.20 12.30 5,449,227 -0.32(-2.52%)
May 09, 2002 12.62 12.65 12.56 12.61 29,211,826 -0.06(-0.48%)
May 08, 2002 12.65 12.78 12.61 12.67 3,671,354 +0.22(+1.74%)
May 07, 2002 12.57 12.58 12.39 12.46 4,586,731 -0.12(-0.94%)
May 06, 2002 12.52 12.63 12.49 12.57 3,020,378 -0.04(-0.30%)
May 03, 2002 12.83 12.85 12.60 12.61 109,407 -0.16(-1.22%)
May 02, 2002 12.95 12.98 12.68 12.77 4,927,353 -0.25(-1.90%)
May 01, 2002 12.75 13.05 12.75 13.02 3,379,965 +0.25(+1.98%)
Apr 30, 2002 13.02 13.02 12.76 12.76 5,454,697 -0.42(-3.18%)
Apr 29, 2002 13.33 13.36 13.12 13.18 2,710,026 -0.16(-1.17%)
Apr 26, 2002 13.33 13.45 13.31 13.34 4,714,737 +0.07(+0.52%)
Apr 25, 2002 13.20 13.38 13.20 13.27 8,385,727 -0.55(-3.99%)
Apr 24, 2002 13.98 14.09 13.82 13.82 2,316,523 -0.05(-0.38%)
Apr 23, 2002 13.66 13.92 13.63 13.87 2,925,194 +0.12(+0.84%)
Apr 22, 2002 13.69 13.77 13.69 13.76 2,828,915 +0.18(+1.33%)
Apr 19, 2002 13.57 13.68 13.51 13.58 3,347,507 +0.15(+1.14%)
Apr 18, 2002 13.72 13.76 13.34 13.43 9,438,593 -0.34(-2.47%)
Apr 17, 2002 13.86 13.89 13.71 13.77 3,767,997 -0.18(-1.28%)
Apr 16, 2002 13.95 13.96 13.78 13.94 2,416,449 -0.16(-1.13%)
Apr 15, 2002 14.04 14.10 13.98 14.10 2,795,728 +0.09(+0.65%)
Apr 12, 2002 14.03 14.09 13.98 14.01 3,475,149 -0.01(-0.08%)
Apr 11, 2002 14.18 14.27 14.02 14.02 3,825,254 -0.07(-0.51%)
Apr 10, 2002 13.94 14.17 13.92 14.09 4,846,391 +0.56(+4.13%)
Apr 09, 2002 13.57 13.65 13.50 13.53 2,410,249 +0.15(+1.15%)
Apr 08, 2002 13.37 13.39 13.33 13.38 2,013,464 -0.13(-0.95%)
Apr 05, 2002 13.63 13.70 13.50 13.51 1,685,606 +0.16(+1.19%)
Apr 04, 2002 13.45 13.46 13.28 13.35 3,126,139 -0.33(-2.42%)
Apr 03, 2002 13.82 13.83 13.61 13.68 1,137,474 +0.00(+0.00%)
Apr 02, 2002 13.73 13.73 13.64 13.68 2,599,524 -0.04(-0.30%)
Apr 01, 2002 13.65 13.80 13.63 13.72 716,984 +0.13(+0.93%)
Mar 29, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.00(+0.00%)
Mar 28, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.11(+0.79%)
Mar 27, 2002 13.33 13.52 13.33 13.49 966,433 +0.17(+1.30%)
Mar 26, 2002 13.49 13.52 13.26 13.32 1,791,366 -0.09(-0.67%)
Mar 25, 2002 13.55 13.60 13.39 13.41 1,627,620 -0.06(-0.47%)
Mar 22, 2002 13.50 13.57 13.45 13.47 1,497,060 +0.05(+0.39%)
Mar 21, 2002 13.44 13.45 13.29 13.42 1,625,796 -0.06(-0.43%)
Mar 20, 2002 13.63 13.70 13.45 13.48 1,470,802 -0.23(-1.68%)
Mar 19, 2002 13.66 13.71 13.57 13.71 1,882,539 +0.02(+0.16%)
Mar 18, 2002 13.51 13.72 13.50 13.69 2,477,352 +0.24(+1.82%)
Mar 15, 2002 13.53 13.68 13.44 13.44 4,096,584 -0.09(-0.69%)
Mar 14, 2002 13.57 13.65 13.53 13.53 2,698,720 -0.15(-1.08%)
Mar 13, 2002 13.71 13.85 13.67 13.68 2,683,038 +0.09(+0.67%)
Mar 12, 2002 13.42 13.59 13.37 13.59 2,144,753 +0.05(+0.34%)
Mar 11, 2002 13.70 13.70 13.40 13.55 1,894,574 -0.16(-1.20%)
Mar 08, 2002 13.74 13.77 13.64 13.71 3,973,319 +0.08(+0.60%)
Mar 07, 2002 13.72 13.77 13.59 13.63 1,656,795 -0.18(-1.27%)
Mar 06, 2002 13.56 13.86 13.56 13.80 3,129,786 -0.08(-0.59%)
Mar 05, 2002 14.05 14.11 13.82 13.89 1,728,275 -0.27(-1.92%)
Mar 04, 2002 13.91 14.22 13.90 14.16 2,088,590 -0.10(-0.71%)
Mar 01, 2002 14.05 14.26 13.98 14.26 1,498,519 +0.28(+2.00%)
Feb 28, 2002 13.94 14.12 13.93 13.98 1,770,579 -0.08(-0.59%)
Feb 27, 2002 14.03 14.19 14.01 14.06 1,693,264 +0.13(+0.94%)
Feb 26, 2002 13.89 13.97 13.87 13.93 2,859,914 +0.14(+0.99%)
Feb 25, 2002 13.86 13.86 13.66 13.79 1,813,977 -0.11(-0.81%)
Feb 22, 2002 13.78 13.92 13.77 13.90 1,666,642 +0.37(+2.76%)
Feb 21, 2002 13.57 13.66 13.52 13.53 824,933 -0.10(-0.70%)
Feb 20, 2002 13.61 13.70 13.50 13.63 1,471,167 +0.07(+0.55%)
Feb 19, 2002 13.57 13.63 13.47 13.55 1,226,459 -0.44(-3.14%)
Feb 18, 2002 13.90 14.05 13.89 13.99 1,809,236 +0.00(+0.00%)
Feb 15, 2002 13.90 14.05 13.89 13.99 1,809,236 +0.28(+2.04%)
Feb 14, 2002 13.70 13.79 13.66 13.71 1,171,390 +0.14(+1.01%)
Feb 13, 2002 13.60 13.71 13.55 13.58 1,186,707 +0.07(+0.51%)
Feb 12, 2002 13.53 13.59 13.43 13.51 1,587,868 +0.10(+0.74%)
Feb 11, 2002 13.24 13.52 13.20 13.41 2,128,707 +0.19(+1.41%)
Feb 08, 2002 13.21 13.25 13.08 13.22 1,431,780 +0.06(+0.46%)
Feb 07, 2002 13.08 13.25 13.07 13.16 1,726,451 +0.08(+0.63%)
Feb 06, 2002 13.22 13.24 13.08 13.08 2,504,339 -0.22(-1.65%)
Feb 05, 2002 13.26 13.41 13.22 13.30 4,142,900 +0.18(+1.36%)
Feb 04, 2002 13.07 13.16 12.93 13.12 2,313,605 +0.03(+0.23%)
Feb 01, 2002 13.09 13.16 12.97 13.09 3,731,892 +0.21(+1.60%)
Jan 31, 2002 12.49 12.90 12.46 12.88 3,939,402 +0.61(+5.01%)
Jan 30, 2002 12.02 12.28 11.99 12.27 2,054,309 +0.25(+2.05%)
Jan 29, 2002 12.17 12.22 12.02 12.02 1,872,328 -0.15(-1.24%)
Jan 28, 2002 12.20 12.20 12.06 12.17 2,754,153 -0.10(-0.83%)
Jan 25, 2002 12.28 12.37 12.25 12.28 2,124,695 -0.35(-2.78%)
Jan 24, 2002 12.63 12.71 12.56 12.63 2,849,338 -0.05(-0.41%)
Jan 23, 2002 12.53 12.74 12.50 12.68 1,402,970 +0.15(+1.18%)
Jan 22, 2002 12.53 12.61 12.49 12.53 2,134,177 +0.18(+1.47%)
Jan 21, 2002 12.30 12.42 12.28 12.35 2,053,215 +0.00(+0.00%)
Jan 18, 2002 12.30 12.42 12.28 12.35 2,053,215 -0.02(-0.13%)
Jan 17, 2002 12.27 12.40 12.26 12.37 1,331,855 +0.15(+1.23%)
Jan 16, 2002 12.28 12.42 12.22 12.22 1,619,961 -0.12(-1.00%)
Jan 15, 2002 12.34 12.42 12.30 12.34 1,484,296 -0.12(-0.99%)
Jan 14, 2002 12.46 12.51 12.36 12.46 1,760,732 -0.07(-0.55%)
Jan 11, 2002 12.54 12.60 12.48 12.53 2,943,064 +0.11(+0.91%)
Jan 10, 2002 12.29 12.47 12.25 12.42 1,785,167 -0.36(-2.81%)
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.