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 (%)
Sep 30, 2004 11.29 11.35 11.24 11.28 4,420,066 -0.04(-0.34%)
Sep 29, 2004 11.35 11.35 11.25 11.32 5,327,420 -0.15(-1.32%)
Sep 28, 2004 11.50 11.50 11.43 11.47 5,289,492 -0.01(-0.05%)
Sep 27, 2004 11.51 11.55 11.47 11.47 1,764,744 -0.12(-1.06%)
Sep 24, 2004 11.61 11.65 11.59 11.60 1,303,409 +0.02(+0.19%)
Sep 23, 2004 11.69 11.72 11.56 11.57 3,800,455 -0.09(-0.73%)
Sep 22, 2004 11.70 11.70 11.63 11.66 5,389,418 -0.05(-0.40%)
Sep 21, 2004 11.56 11.73 11.55 11.71 4,962,728 +0.27(+2.37%)
Sep 20, 2004 11.39 11.46 11.36 11.43 2,870,490 -0.04(-0.36%)
Sep 17, 2004 11.54 11.57 11.45 11.48 2,391,285 -0.04(-0.38%)
Sep 16, 2004 11.52 11.56 11.45 11.52 2,328,558 -0.01(-0.10%)
Sep 15, 2004 11.55 11.57 11.50 11.53 5,667,678 -0.14(-1.18%)
Sep 14, 2004 11.65 11.69 11.60 11.67 9,068,066 +0.21(+1.79%)
Sep 13, 2004 11.38 11.58 11.36 11.46 41,022,012 -0.53(-4.44%)
Sep 10, 2004 12.19 12.41 11.99 11.99 25,253,460 -0.18(-1.49%)
Sep 09, 2004 12.46 12.48 12.01 12.17 46,217,776 -0.73(-5.63%)
Sep 08, 2004 12.77 12.92 12.76 12.90 3,864,640 +0.05(+0.41%)
Sep 07, 2004 12.90 12.91 12.81 12.85 5,245,364 -0.06(-0.47%)
Sep 03, 2004 12.86 12.93 12.85 12.91 4,240,638 -0.01(-0.11%)
Sep 02, 2004 12.67 12.92 12.61 12.92 5,083,441 +0.26(+2.06%)
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.