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 (%)
Jun 30, 2006 16.46 16.57 16.40 16.40 5,838,353 +0.17(+1.06%)
Jun 29, 2006 15.83 16.32 15.83 16.23 7,296,392 +0.50(+3.17%)
Jun 28, 2006 15.64 15.75 15.59 15.73 3,480,255 +0.30(+1.92%)
Jun 27, 2006 15.61 15.62 15.41 15.43 3,688,859 -0.18(-1.12%)
Jun 26, 2006 15.59 15.67 15.50 15.61 2,215,868 +0.00(+0.00%)
Jun 23, 2006 15.59 15.69 15.56 15.61 3,609,356 +0.05(+0.32%)
Jun 22, 2006 15.67 15.68 15.55 15.56 4,063,762 -0.13(-0.84%)
Jun 21, 2006 15.65 15.77 15.62 15.69 4,175,723 -0.14(-0.87%)
Jun 20, 2006 15.76 15.86 15.73 15.83 8,519,204 +0.30(+1.96%)
Jun 19, 2006 15.58 15.59 15.47 15.53 8,004,988 +0.09(+0.57%)
Jun 16, 2006 15.50 15.63 15.37 15.44 3,005,426 -0.22(-1.40%)
Jun 15, 2006 15.42 15.70 15.41 15.66 5,909,104 +0.38(+2.51%)
Jun 14, 2006 15.41 15.45 15.15 15.27 6,502,093 +0.53(+3.63%)
Jun 13, 2006 14.72 14.88 14.72 14.74 4,464,194 +0.02(+0.17%)
Jun 12, 2006 14.78 14.84 14.71 14.71 3,214,395 +0.05(+0.32%)
Jun 09, 2006 14.71 14.79 14.64 14.67 4,256,684 +0.28(+1.94%)
Jun 08, 2006 14.45 14.48 14.21 14.39 10,294,525 -0.36(-2.45%)
Jun 07, 2006 14.76 14.92 14.71 14.75 3,090,399 -0.05(-0.31%)
Jun 06, 2006 14.83 14.84 14.70 14.80 2,586,030 -0.04(-0.26%)
Jun 05, 2006 15.01 15.05 14.81 14.83 2,928,841 -0.16(-1.04%)
Jun 02, 2006 14.92 15.00 14.86 14.99 2,809,222 +0.28(+1.90%)
Jun 01, 2006 14.41 14.72 14.40 14.71 2,375,603 +0.19(+1.34%)
May 31, 2006 14.40 14.55 14.35 14.52 2,682,674 +0.20(+1.42%)
May 30, 2006 14.49 14.55 14.30 14.31 2,576,913 -0.21(-1.42%)
May 26, 2006 14.41 14.56 14.35 14.52 3,029,860 +0.01(+0.09%)
May 25, 2006 14.49 14.53 14.38 14.51 3,617,014 +0.08(+0.59%)
May 24, 2006 14.49 14.53 14.22 14.42 3,943,049 -0.10(-0.68%)
May 23, 2006 14.48 14.63 14.44 14.52 3,524,383 +0.14(+0.99%)
May 22, 2006 14.25 14.42 14.21 14.38 5,407,287 -0.16(-1.11%)
May 19, 2006 14.46 14.55 14.36 14.54 8,600,166 +0.01(+0.06%)
May 18, 2006 14.57 14.69 14.52 14.53 3,217,312 -0.07(-0.49%)
May 17, 2006 14.88 14.96 14.55 14.60 4,621,376 -0.47(-3.11%)
May 16, 2006 14.95 15.11 14.91 15.07 4,184,110 +0.35(+2.35%)
May 15, 2006 14.67 14.81 14.65 14.72 3,704,905 -0.05(-0.35%)
May 12, 2006 14.91 15.00 14.76 14.78 4,962,728 -0.12(-0.79%)
May 11, 2006 14.97 15.02 14.88 14.89 7,129,363 -0.12(-0.79%)
May 10, 2006 15.09 15.14 15.00 15.01 1,868,316 -0.09(-0.58%)
May 09, 2006 15.08 15.14 15.05 15.10 1,930,679 +0.13(+0.86%)
May 08, 2006 14.94 15.00 14.90 14.97 2,782,964 +0.03(+0.18%)
May 05, 2006 14.94 15.00 14.88 14.94 6,520,692 -0.02(-0.17%)
May 04, 2006 14.78 15.02 14.87 14.97 6,306,983 -0.07(-0.46%)
May 03, 2006 15.08 15.11 15.00 15.04 2,158,976 -0.25(-1.61%)
May 02, 2006 15.15 15.32 15.13 15.28 5,919,680 +0.14(+0.94%)
May 01, 2006 15.45 15.45 15.09 15.14 7,242,417 +0.02(+0.16%)
Apr 28, 2006 14.96 15.22 14.96 15.12 5,495,908 +0.03(+0.22%)
Apr 27, 2006 14.97 15.19 14.94 15.08 12,121,996 +0.33(+2.25%)
Apr 26, 2006 14.69 14.83 14.61 14.75 4,453,618 +0.02(+0.15%)
Apr 25, 2006 14.77 14.78 14.64 14.73 4,673,163 +0.07(+0.50%)
Apr 24, 2006 14.59 14.71 14.58 14.66 2,409,519 -0.14(-0.96%)
Apr 21, 2006 14.60 14.84 14.59 14.80 4,873,014 +0.20(+1.39%)
Apr 20, 2006 14.51 14.63 14.49 14.60 4,398,914 +0.08(+0.57%)
Apr 19, 2006 14.30 14.51 14.29 14.51 4,841,650 +0.22(+1.53%)
Apr 18, 2006 14.25 14.31 14.21 14.29 4,449,971 +0.14(+0.99%)
Apr 17, 2006 14.00 14.19 14.00 14.15 2,110,472 +0.03(+0.23%)
Apr 13, 2006 14.03 14.16 14.06 14.12 1,517,118 +0.09(+0.65%)
Apr 12, 2006 13.95 14.09 14.00 14.03 1,350,089 +0.09(+0.61%)
Apr 11, 2006 13.97 14.01 13.88 13.95 1,949,643 +0.04(+0.30%)
Apr 10, 2006 13.98 14.02 13.86 13.90 1,745,415 -0.12(-0.82%)
Apr 07, 2006 14.12 14.16 13.98 14.02 3,582,733 -0.07(-0.49%)
Apr 06, 2006 14.08 14.11 13.99 14.09 2,498,504 +0.04(+0.25%)
Apr 05, 2006 13.94 14.09 13.94 14.05 4,048,445 +0.07(+0.49%)
Apr 04, 2006 13.93 13.98 13.89 13.98 2,222,797 +0.13(+0.91%)
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.