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 (%)
Aug 31, 2006 17.78 17.89 17.73 17.86 5,831,424 +0.09(+0.51%)
Aug 30, 2006 17.69 17.81 17.68 17.77 4,469,664 +0.14(+0.78%)
Aug 29, 2006 17.55 17.64 17.42 17.63 5,497,366 +0.27(+1.56%)
Aug 28, 2006 17.27 17.41 17.27 17.36 2,676,839 +0.03(+0.16%)
Aug 25, 2006 17.24 17.35 17.21 17.34 2,374,509 +0.05(+0.32%)
Aug 24, 2006 17.35 17.38 17.25 17.28 2,776,764 -0.03(-0.16%)
Aug 23, 2006 17.33 17.38 17.23 17.31 1,469,708 +0.03(+0.19%)
Aug 22, 2006 17.24 17.34 17.19 17.27 2,852,985 -0.06(-0.36%)
Aug 21, 2006 17.37 17.43 17.32 17.34 3,532,041 +0.07(+0.38%)
Aug 18, 2006 17.11 17.27 17.08 17.27 3,342,766 +0.24(+1.42%)
Aug 17, 2006 17.09 17.13 17.00 17.03 2,606,453 -0.16(-0.94%)
Aug 16, 2006 17.15 17.21 17.07 17.19 3,129,421 +0.13(+0.74%)
Aug 15, 2006 16.98 17.10 16.93 17.07 3,708,917 +0.32(+1.88%)
Aug 14, 2006 16.72 16.86 16.70 16.75 3,452,903 +0.22(+1.36%)
Aug 11, 2006 16.57 16.64 16.45 16.53 2,551,020 -0.20(-1.20%)
Aug 10, 2006 16.55 16.76 16.55 16.73 2,741,389 +0.10(+0.58%)
Aug 09, 2006 16.69 16.86 16.60 16.63 6,170,223 -0.09(-0.54%)
Aug 08, 2006 16.76 16.78 16.63 16.72 6,387,944 +0.03(+0.18%)
Aug 07, 2006 16.87 16.96 16.61 16.69 3,116,292 -0.12(-0.70%)
Aug 04, 2006 16.69 16.87 16.69 16.81 3,055,024 +0.27(+1.62%)
Aug 03, 2006 16.50 16.59 16.44 16.54 3,610,450 +0.05(+0.32%)
Aug 02, 2006 16.40 16.55 16.39 16.49 4,389,432 -0.06(-0.36%)
Aug 01, 2006 16.69 16.73 16.53 16.55 8,484,923 -0.19(-1.11%)
Jul 31, 2006 16.83 16.87 16.69 16.73 3,120,304 +0.05(+0.30%)
Jul 28, 2006 16.61 16.72 16.59 16.69 3,998,482 +0.31(+1.88%)
Jul 27, 2006 16.15 16.42 15.90 16.38 9,291,622 -0.62(-3.66%)
Jul 26, 2006 16.69 17.03 16.66 17.00 3,748,304 +0.29(+1.76%)
Jul 25, 2006 16.67 16.76 16.59 16.71 4,644,352 -0.12(-0.72%)
Jul 24, 2006 16.78 16.88 16.75 16.83 6,426,601 +0.49(+3.00%)
Jul 21, 2006 16.32 16.36 16.22 16.34 3,079,094 +0.29(+1.81%)
Jul 20, 2006 16.15 16.18 16.04 16.05 1,851,905 -0.00(-0.02%)
Jul 19, 2006 15.52 16.11 15.52 16.05 4,053,551 +0.38(+2.41%)
Jul 18, 2006 15.63 15.67 15.54 15.67 1,967,148 +0.15(+0.97%)
Jul 17, 2006 15.52 15.59 15.41 15.52 3,208,924 -0.23(-1.45%)
Jul 14, 2006 15.84 15.85 15.66 15.75 2,813,233 -0.25(-1.56%)
Jul 13, 2006 16.07 16.10 15.96 16.00 3,562,311 -0.32(-1.95%)
Jul 12, 2006 16.36 16.41 16.29 16.32 4,568,861 -0.23(-1.41%)
Jul 11, 2006 16.41 16.56 16.36 16.55 2,842,409 +0.00(+0.02%)
Jul 10, 2006 16.44 16.58 16.41 16.55 4,223,497 +0.16(+0.99%)
Jul 07, 2006 16.37 16.47 16.34 16.38 4,781,111 +0.01(+0.07%)
Jul 06, 2006 16.28 16.43 16.27 16.37 4,441,948 +0.22(+1.38%)
Jul 05, 2006 16.01 16.18 15.96 16.15 5,434,275 -0.32(-1.95%)
Jul 03, 2006 16.45 16.50 16.40 16.47 2,689,968 +0.07(+0.42%)
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%)
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.