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 29, 2007 14.62 14.77 14.62 14.66 3,773,103 +0.12(+0.83%)
Jun 28, 2007 14.56 14.64 14.51 14.54 5,033,478 -0.05(-0.34%)
Jun 27, 2007 14.50 14.69 14.46 14.59 9,324,809 +0.39(+2.72%)
Jun 26, 2007 14.21 14.24 14.15 14.21 5,029,831 +0.22(+1.59%)
Jun 25, 2007 14.07 14.19 13.98 13.98 4,805,181 -0.07(-0.49%)
Jun 22, 2007 14.04 14.12 13.98 14.05 5,560,823 -0.10(-0.74%)
Jun 21, 2007 14.12 14.17 14.08 14.16 4,085,279 +0.02(+0.16%)
Jun 20, 2007 14.26 14.33 14.12 14.14 3,551,735 -0.09(-0.62%)
Jun 19, 2007 14.24 14.25 14.16 14.22 3,155,679 -0.01(-0.06%)
Jun 18, 2007 14.27 14.27 14.17 14.23 2,551,385 +0.05(+0.35%)
Jun 15, 2007 14.19 14.25 14.13 14.18 3,301,556 +0.14(+1.00%)
Jun 14, 2007 13.94 14.09 13.93 14.04 5,381,030 -0.07(-0.51%)
Jun 13, 2007 14.05 14.13 13.99 14.11 7,008,285 -0.00(-0.02%)
Jun 12, 2007 14.24 14.29 14.12 14.12 5,465,638 -0.12(-0.83%)
Jun 11, 2007 14.09 14.30 14.09 14.23 3,840,571 +0.22(+1.60%)
Jun 08, 2007 13.86 14.04 13.85 14.01 7,623,156 -0.12(-0.81%)
Jun 07, 2007 14.18 14.34 14.12 14.12 5,762,698 -0.30(-2.09%)
Jun 06, 2007 14.48 14.51 14.34 14.43 3,524,383 +0.01(+0.08%)
Jun 05, 2007 14.43 14.50 14.41 14.41 3,901,839 -0.26(-1.78%)
Jun 04, 2007 14.58 14.68 14.57 14.68 3,910,956 +0.07(+0.49%)
Jun 01, 2007 14.57 14.62 14.52 14.60 2,789,893 +0.02(+0.15%)
May 31, 2007 14.57 14.62 14.54 14.58 7,031,990 -0.05(-0.32%)
May 30, 2007 14.49 14.66 14.48 14.63 2,449,271 -0.03(-0.22%)
May 29, 2007 14.59 14.72 14.63 14.66 4,107,084 -0.00(-0.02%)
May 25, 2007 14.64 14.68 14.60 14.66 2,553,573 +0.03(+0.19%)
May 24, 2007 14.68 14.74 14.61 14.64 3,766,538 -0.02(-0.11%)
May 23, 2007 14.74 14.83 14.65 14.65 2,059,780 -0.03(-0.19%)
May 22, 2007 14.64 14.72 14.60 14.68 4,739,172 -0.01(-0.04%)
May 21, 2007 14.77 14.78 14.65 14.69 2,947,075 -0.17(-1.16%)
May 18, 2007 14.86 14.92 14.83 14.86 2,763,088 -0.02(-0.15%)
May 17, 2007 14.88 14.93 14.83 14.88 3,973,866 +0.07(+0.48%)
May 16, 2007 14.78 14.85 14.76 14.81 2,089,320 +0.07(+0.48%)
May 15, 2007 14.68 14.83 14.68 14.74 4,948,505 +0.16(+1.07%)
May 14, 2007 14.59 14.62 14.54 14.58 3,135,621 -0.02(-0.17%)
May 11, 2007 14.61 14.64 14.57 14.61 2,124,440 +0.07(+0.45%)
May 10, 2007 14.64 14.69 14.53 14.54 8,401,044 -0.24(-1.65%)
May 09, 2007 14.76 14.83 14.73 14.79 2,899,665 +0.03(+0.22%)
May 08, 2007 14.57 14.78 14.57 14.75 2,776,035 +0.01(+0.04%)
May 07, 2007 14.83 14.84 14.73 14.75 3,736,633 +0.02(+0.13%)
May 04, 2007 14.65 14.78 14.62 14.73 5,144,709 +0.22(+1.49%)
May 03, 2007 14.57 14.59 14.45 14.51 7,510,101 -0.24(-1.60%)
May 02, 2007 14.58 14.79 14.57 14.75 5,707,429 -0.09(-0.63%)
May 01, 2007 14.90 14.92 14.82 14.84 4,289,871 -0.05(-0.35%)
Apr 30, 2007 15.07 15.08 14.85 14.89 5,410,205 -0.19(-1.25%)
Apr 27, 2007 14.99 15.11 14.96 15.08 3,924,085 +0.02(+0.11%)
Apr 26, 2007 15.16 15.16 14.99 15.06 3,889,560 -0.18(-1.15%)
Apr 25, 2007 15.20 15.25 15.10 15.24 3,925,792 +0.05(+0.36%)
Apr 24, 2007 15.30 15.33 15.18 15.19 9,570,611 -0.15(-0.95%)
Apr 23, 2007 15.50 15.58 15.29 15.33 11,799,937 -0.86(-5.30%)
Apr 20, 2007 16.26 16.31 16.17 16.19 5,197,225 +0.17(+1.06%)
Apr 19, 2007 16.01 16.11 15.99 16.02 5,660,748 +0.21(+1.30%)
Apr 18, 2007 15.93 15.95 15.79 15.81 5,110,826 +0.14(+0.91%)
Apr 17, 2007 15.65 15.72 15.61 15.67 3,204,183 +0.12(+0.79%)
Apr 16, 2007 15.56 15.63 15.51 15.55 4,479,639 +0.20(+1.30%)
Apr 13, 2007 15.36 15.40 15.27 15.35 5,670,595 +0.39(+2.60%)
Apr 12, 2007 14.89 15.00 14.85 14.96 3,515,630 +0.21(+1.43%)
Apr 11, 2007 14.79 14.82 14.70 14.75 8,952,094 -0.04(-0.28%)
Apr 10, 2007 14.78 14.83 14.76 14.79 6,332,146 -0.11(-0.74%)
Apr 09, 2007 14.82 14.94 14.82 14.90 1,355,195 -0.07(-0.48%)
Apr 05, 2007 14.89 15.02 14.87 14.97 1,461,659 +0.03(+0.20%)
Apr 04, 2007 14.88 14.95 14.86 14.94 3,386,135 +0.19(+1.32%)
Apr 03, 2007 14.85 14.86 14.74 14.74 7,155,621 +0.02(+0.13%)
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.