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 (%)
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%)
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.