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 (%)
Feb 28, 2007 15.51 15.59 15.33 15.39 4,870,461 +0.12(+0.81%)
Feb 27, 2007 15.56 15.61 15.20 15.27 4,100,231 -0.44(-2.83%)
Feb 26, 2007 15.75 15.75 15.67 15.71 2,308,296 +0.03(+0.19%)
Feb 23, 2007 15.60 15.70 15.59 15.68 4,030,575 +0.12(+0.78%)
Feb 22, 2007 15.63 15.66 15.55 15.56 2,952,546 -0.07(-0.46%)
Feb 21, 2007 15.61 15.64 15.56 15.63 2,718,778 -0.11(-0.70%)
Feb 20, 2007 15.71 15.76 15.67 15.74 2,563,419 -0.13(-0.85%)
Feb 16, 2007 15.85 15.88 15.79 15.88 4,404,385 +0.10(+0.61%)
Feb 15, 2007 15.84 15.87 15.75 15.78 1,424,122 +0.01(+0.09%)
Feb 14, 2007 15.74 15.82 15.70 15.77 2,769,740 +0.16(+1.00%)
Feb 13, 2007 15.63 15.66 15.57 15.61 4,467,954 +0.04(+0.25%)
Feb 12, 2007 15.56 15.62 15.49 15.57 2,689,424 -0.01(-0.04%)
Feb 09, 2007 15.66 15.68 15.55 15.58 4,245,014 -0.18(-1.13%)
Feb 08, 2007 15.78 15.81 15.71 15.76 2,469,329 -0.15(-0.93%)
Feb 07, 2007 15.85 15.95 15.84 15.90 5,880,293 -0.21(-1.33%)
Feb 06, 2007 16.08 16.14 16.06 16.12 5,802,978 +0.25(+1.61%)
Feb 05, 2007 15.78 15.86 15.73 15.86 5,770,521 +0.04(+0.26%)
Feb 02, 2007 15.92 15.93 15.79 15.82 4,015,258 +0.08(+0.52%)
Feb 01, 2007 15.79 15.91 15.65 15.74 7,231,841 +0.40(+2.59%)
Jan 31, 2007 15.19 15.40 15.16 15.34 3,697,247 +0.11(+0.72%)
Jan 30, 2007 15.31 15.32 15.18 15.23 3,470,044 +0.16(+1.04%)
Jan 29, 2007 15.08 15.20 15.04 15.08 4,592,566 +0.04(+0.26%)
Jan 26, 2007 15.13 15.14 14.93 15.04 8,607,095 -0.22(-1.46%)
Jan 25, 2007 15.46 15.47 15.22 15.26 3,769,820 -0.32(-2.04%)
Jan 24, 2007 15.52 15.61 15.50 15.58 2,517,468 +0.11(+0.73%)
Jan 23, 2007 15.48 15.51 15.41 15.47 2,553,573 +0.09(+0.57%)
Jan 22, 2007 15.50 15.51 15.36 15.38 6,313,547 -0.18(-1.18%)
Jan 19, 2007 15.48 15.65 15.46 15.56 4,042,610 -0.05(-0.32%)
Jan 18, 2007 15.75 15.78 15.55 15.61 3,908,768 -0.02(-0.12%)
Jan 17, 2007 15.73 15.76 15.62 15.63 5,204,154 -0.03(-0.19%)
Jan 16, 2007 15.68 15.71 15.61 15.66 3,976,601 +0.21(+1.35%)
Jan 12, 2007 15.42 15.50 15.40 15.45 5,825,224 +0.35(+2.31%)
Jan 11, 2007 15.03 15.16 15.03 15.10 3,038,978 +0.23(+1.53%)
Jan 10, 2007 14.92 14.93 14.81 14.88 2,736,648 -0.01(-0.09%)
Jan 09, 2007 14.99 15.00 14.85 14.89 4,180,464 -0.03(-0.22%)
Jan 08, 2007 15.07 15.08 14.83 14.92 4,472,217 -0.30(-2.00%)
Jan 05, 2007 15.24 15.31 15.07 15.23 4,142,171 +0.07(+0.43%)
Jan 04, 2007 15.05 15.22 14.99 15.16 12,290,848 +0.38(+2.60%)
Jan 03, 2007 14.87 14.92 14.72 14.78 14,273,314 +0.09(+0.64%)
Dec 29, 2006 14.71 14.80 14.68 14.68 1,594,433 -0.07(-0.47%)
Dec 28, 2006 14.74 14.78 14.71 14.75 2,833,656 +0.04(+0.28%)
Dec 27, 2006 14.73 14.80 14.70 14.71 4,189,216 +0.02(+0.13%)
Dec 26, 2006 14.61 14.74 14.55 14.69 1,463,144 -0.01(-0.09%)
Dec 22, 2006 14.69 14.75 14.66 14.71 3,375,224 -0.01(-0.06%)
Dec 21, 2006 14.69 14.73 14.66 14.71 2,711,120 -0.04(-0.26%)
Dec 20, 2006 14.74 14.82 14.71 14.75 7,665,825 +0.04(+0.26%)
Dec 19, 2006 15.23 15.28 14.63 14.71 22,735,626 -0.53(-3.45%)
Dec 18, 2006 15.48 15.49 15.18 15.24 7,036,002 -0.12(-0.75%)
Dec 15, 2006 15.48 15.49 15.35 15.36 7,609,662 -0.19(-1.22%)
Dec 14, 2006 15.57 15.62 15.50 15.54 7,508,278 -0.10(-0.63%)
Dec 13, 2006 15.68 15.72 15.59 15.64 7,290,192 -0.12(-0.75%)
Dec 12, 2006 15.64 15.84 15.62 15.76 4,135,971 +0.25(+1.63%)
Dec 11, 2006 15.44 15.51 15.44 15.51 3,766,538 -0.14(-0.88%)
Dec 08, 2006 15.69 15.75 15.62 15.65 2,032,428 +0.06(+0.39%)
Dec 07, 2006 15.61 15.68 15.54 15.59 5,460,532 +0.12(+0.78%)
Dec 06, 2006 15.46 15.53 15.45 15.47 4,553,179 -0.26(-1.66%)
Dec 05, 2006 15.77 15.79 15.70 15.73 5,554,988 -0.12(-0.74%)
Dec 04, 2006 15.78 15.84 15.71 15.84 4,944,129 +0.18(+1.14%)
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.