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 (%)
Jul 31, 2007 14.12 14.32 14.12 14.21 3,616,285 +0.09(+0.62%)
Jul 30, 2007 14.26 14.31 14.05 14.12 5,970,007 -0.05(-0.39%)
Jul 27, 2007 14.39 14.48 14.17 14.18 5,971,831 -0.16(-1.13%)
Jul 26, 2007 14.90 14.94 14.33 14.34 9,886,803 -0.74(-4.91%)
Jul 25, 2007 15.24 15.24 14.95 15.08 3,555,017 +0.10(+0.64%)
Jul 24, 2007 15.12 15.19 14.96 14.99 5,104,593 -0.25(-1.62%)
Jul 23, 2007 15.26 15.31 15.21 15.23 2,713,308 -0.01(-0.07%)
Jul 20, 2007 15.38 15.40 15.22 15.24 2,931,029 -0.04(-0.27%)
Jul 19, 2007 15.34 15.37 15.22 15.28 3,169,902 +0.11(+0.72%)
Jul 18, 2007 15.26 15.32 15.05 15.17 6,053,886 -0.21(-1.37%)
Jul 17, 2007 15.43 15.49 15.37 15.39 3,061,953 -0.01(-0.09%)
Jul 16, 2007 15.42 15.50 15.39 15.40 3,296,086 +0.01(+0.09%)
Jul 13, 2007 15.42 15.52 15.35 15.39 3,613,003 +0.04(+0.29%)
Jul 12, 2007 15.22 15.36 15.20 15.34 4,874,837 +0.29(+1.95%)
Jul 11, 2007 15.06 15.19 14.99 15.05 4,964,551 +0.42(+2.87%)
Jul 10, 2007 14.65 14.82 14.58 14.63 3,682,659 -0.04(-0.26%)
Jul 09, 2007 14.75 14.77 14.65 14.67 2,147,306 -0.12(-0.80%)
Jul 06, 2007 14.78 14.85 14.75 14.79 1,567,081 +0.02(+0.13%)
Jul 05, 2007 14.88 14.90 14.69 14.77 2,441,612 -0.02(-0.13%)
Jul 03, 2007 14.68 14.79 14.67 14.79 1,681,594 +0.07(+0.47%)
Jul 02, 2007 14.77 14.82 14.66 14.72 3,133,433 +0.05(+0.36%)
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%)
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.