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 (%)
Oct 29, 2004 11.20 11.30 11.20 11.30 4,642,528 +0.15(+1.35%)
Oct 28, 2004 11.11 11.22 11.08 11.15 2,996,309 -0.12(-1.09%)
Oct 27, 2004 11.04 11.29 11.02 11.27 4,350,775 +0.25(+2.29%)
Oct 26, 2004 10.95 11.03 10.92 11.02 2,612,653 +0.08(+0.75%)
Oct 25, 2004 11.04 11.04 10.87 10.94 3,542,253 +0.02(+0.18%)
Oct 22, 2004 11.06 11.06 10.90 10.92 3,235,911 -0.19(-1.70%)
Oct 21, 2004 11.25 11.25 10.99 11.11 7,484,938 +0.24(+2.20%)
Oct 20, 2004 10.84 10.88 10.80 10.87 5,909,104 +0.12(+1.10%)
Oct 19, 2004 10.78 10.93 10.73 10.75 5,607,868 +0.07(+0.67%)
Oct 18, 2004 10.56 10.68 10.53 10.68 5,680,806 +0.19(+1.86%)
Oct 15, 2004 10.52 10.52 10.43 10.48 4,928,447 +0.07(+0.68%)
Oct 14, 2004 10.47 10.51 10.41 10.41 5,823,401 -0.15(-1.38%)
Oct 13, 2004 10.65 10.65 10.54 10.56 4,829,615 -0.18(-1.63%)
Oct 12, 2004 10.58 10.75 10.57 10.73 5,187,743 -0.05(-0.48%)
Oct 11, 2004 10.71 10.83 10.70 10.78 2,570,349 +0.18(+1.68%)
Oct 08, 2004 10.69 10.75 10.57 10.61 7,712,505 -0.03(-0.31%)
Oct 07, 2004 10.55 10.67 10.47 10.64 14,129,990 -0.23(-2.12%)
Oct 06, 2004 10.86 10.89 10.75 10.87 10,967,381 -0.26(-2.32%)
Oct 05, 2004 11.22 11.24 11.11 11.13 4,172,805 -0.05(-0.44%)
Oct 04, 2004 11.24 11.24 11.14 11.18 6,066,651 -0.07(-0.59%)
Oct 01, 2004 11.26 11.35 11.19 11.24 5,967,090 -0.04(-0.32%)
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%)
Sep 01, 2004 12.59 12.72 12.54 12.66 4,776,370 -0.10(-0.75%)
Aug 31, 2004 12.70 12.79 12.58 12.76 5,102,405 +0.27(+2.17%)
Aug 30, 2004 12.63 12.63 12.47 12.49 2,515,280 -0.17(-1.36%)
Aug 27, 2004 12.55 12.68 12.54 12.66 3,555,382 +0.14(+1.09%)
Aug 26, 2004 12.43 12.52 12.39 12.52 2,738,472 +0.14(+1.11%)
Aug 25, 2004 12.32 12.39 12.25 12.39 3,336,931 +0.19(+1.57%)
Aug 24, 2004 12.24 12.29 12.18 12.19 3,210,748 -0.07(-0.58%)
Aug 23, 2004 12.36 12.41 12.25 12.27 4,345,669 -0.07(-0.60%)
Aug 20, 2004 12.19 12.35 12.19 12.34 2,923,735 +0.12(+0.99%)
Aug 19, 2004 12.23 12.24 12.18 12.22 3,528,030 +0.08(+0.68%)
Aug 18, 2004 12.03 12.18 12.03 12.14 4,160,041 +0.05(+0.41%)
Aug 17, 2004 12.10 12.15 12.05 12.09 8,903,954 -0.13(-1.03%)
Aug 16, 2004 12.08 12.26 12.08 12.21 3,668,801 +0.05(+0.38%)
Aug 13, 2004 12.18 12.23 12.13 12.17 3,935,755 +0.01(+0.07%)
Aug 12, 2004 12.07 12.24 12.06 12.16 6,447,754 +0.12(+0.96%)
Aug 11, 2004 11.96 12.06 11.91 12.04 4,452,524 -0.15(-1.24%)
Aug 10, 2004 12.11 12.25 12.06 12.19 3,016,002 +0.04(+0.32%)
Aug 09, 2004 12.15 12.24 12.15 12.16 3,465,667 +0.01(+0.09%)
Aug 06, 2004 12.17 12.22 12.08 12.14 2,326,370 -0.07(-0.61%)
Aug 05, 2004 12.27 12.32 12.21 12.22 3,168,079 -0.19(-1.55%)
Aug 04, 2004 12.23 12.43 12.23 12.41 3,636,343 +0.10(+0.82%)
Aug 03, 2004 12.34 12.39 12.30 12.31 2,699,814 -0.09(-0.71%)
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.