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 (%)
Jun 30, 2008 11.58 11.72 11.56 11.66 3,069,856 +0.21(+1.87%)
Jun 27, 2008 11.52 11.61 11.41 11.45 4,182,772 -0.21(-1.77%)
Jun 26, 2008 11.90 11.90 11.62 11.65 3,909,352 -0.09(-0.75%)
Jun 25, 2008 11.67 11.84 11.64 11.74 8,137,087 +0.16(+1.35%)
Jun 24, 2008 11.58 11.63 11.45 11.59 4,600,487 -0.04(-0.31%)
Jun 23, 2008 11.55 11.63 11.48 11.62 3,952,334 +0.36(+3.24%)
Jun 20, 2008 11.43 11.46 11.25 11.26 2,452,531 -0.21(-1.84%)
Jun 19, 2008 11.52 11.59 11.36 11.47 5,671,171 +0.20(+1.78%)
Jun 18, 2008 11.36 11.39 11.23 11.27 1,930,383 +0.07(+0.59%)
Jun 17, 2008 11.32 11.36 11.19 11.20 1,130,723 -0.10(-0.92%)
Jun 16, 2008 11.25 11.35 11.19 11.31 2,089,739 +0.05(+0.49%)
Jun 13, 2008 11.19 11.27 11.17 11.25 2,696,036 +0.02(+0.15%)
Jun 12, 2008 11.28 11.34 11.16 11.23 2,870,793 +0.03(+0.24%)
Jun 11, 2008 11.34 11.34 11.18 11.21 3,261,239 -0.15(-1.33%)
Jun 10, 2008 11.36 11.45 11.32 11.36 2,225,076 -0.15(-1.33%)
Jun 09, 2008 11.72 11.74 11.49 11.51 3,239,868 -0.03(-0.26%)
Jun 06, 2008 11.71 11.71 11.53 11.54 4,810,870 -0.28(-2.39%)
Jun 05, 2008 11.75 11.82 11.71 11.82 2,756,338 +0.15(+1.25%)
Jun 04, 2008 11.69 11.76 11.65 11.68 5,558,460 -0.06(-0.54%)
Jun 03, 2008 11.81 11.88 11.71 11.74 3,656,533 -0.01(-0.09%)
Jun 02, 2008 11.86 11.86 11.71 11.75 3,205,689 -0.23(-1.90%)
May 30, 2008 12.08 12.10 11.91 11.98 3,417,010 +0.01(+0.11%)
May 29, 2008 11.83 12.02 11.83 11.97 7,633,819 +0.09(+0.76%)
May 28, 2008 11.86 11.91 11.79 11.88 3,999,536 +0.03(+0.25%)
May 27, 2008 11.80 11.91 11.77 11.85 3,469,719 -0.02(-0.14%)
May 26, 2008 12.04 12.07 11.81 11.86 0 +0.00(+0.00%)
May 23, 2008 12.04 12.07 11.81 11.86 3,479,551 -0.21(-1.70%)
May 22, 2008 12.13 12.20 12.02 12.07 4,546,089 +0.00(+0.02%)
May 21, 2008 12.16 12.28 12.06 12.06 4,719,365 -0.16(-1.28%)
May 20, 2008 12.41 12.41 12.14 12.22 6,710,182 +0.00(+0.00%)
May 19, 2008 12.28 12.33 12.19 12.22 9,295,921 +0.28(+2.32%)
May 16, 2008 11.91 11.98 11.88 11.94 6,334,334 +0.30(+2.61%)
May 15, 2008 11.54 11.69 11.52 11.64 4,788,168 +0.25(+2.22%)
May 14, 2008 11.38 11.45 11.32 11.39 2,428,498 +0.24(+2.11%)
May 13, 2008 11.20 11.21 11.11 11.15 2,623,714 -0.08(-0.68%)
May 12, 2008 11.20 11.24 11.14 11.23 1,989,143 +0.11(+0.99%)
May 09, 2008 11.11 11.20 11.04 11.12 2,917,721 -0.21(-1.84%)
May 08, 2008 11.32 11.37 11.28 11.33 2,485,098 +0.14(+1.25%)
May 07, 2008 11.27 11.32 11.19 11.19 3,348,714 -0.18(-1.62%)
May 06, 2008 11.31 11.37 11.25 11.37 3,406,255 -0.08(-0.72%)
May 05, 2008 11.49 11.52 11.41 11.45 5,215,503 -0.02(-0.17%)
May 02, 2008 11.57 11.58 11.43 11.47 8,613,900 -0.05(-0.45%)
May 01, 2008 11.37 11.52 11.35 11.52 4,552,201 +0.01(+0.12%)
Apr 30, 2008 11.53 11.69 11.46 11.51 5,094,750 +0.17(+1.52%)
Apr 29, 2008 11.39 11.43 11.28 11.34 4,340,815 -0.15(-1.34%)
Apr 28, 2008 11.62 11.64 11.48 11.49 5,709,384 +0.01(+0.07%)
Apr 25, 2008 11.45 11.54 11.42 11.48 4,310,655 -0.02(-0.17%)
Apr 24, 2008 11.36 11.57 11.31 11.50 7,431,470 -0.12(-0.99%)
Apr 23, 2008 11.56 11.69 11.46 11.62 6,031,899 +0.32(+2.79%)
Apr 22, 2008 11.48 11.48 11.30 11.30 5,865,585 -0.09(-0.79%)
Apr 21, 2008 11.57 11.58 11.35 11.39 5,977,593 -0.04(-0.36%)
Apr 18, 2008 11.42 11.45 11.37 11.43 8,465,460 +0.09(+0.80%)
Apr 17, 2008 11.34 11.35 11.27 11.34 5,494,099 -0.22(-1.87%)
Apr 16, 2008 11.60 11.61 11.45 11.56 8,210,930 +0.10(+0.88%)
Apr 15, 2008 11.52 11.55 11.37 11.46 25,399,496 +0.56(+5.11%)
Apr 14, 2008 10.90 10.93 10.75 10.90 8,360,603 +0.11(+1.02%)
Apr 11, 2008 10.94 10.97 10.78 10.79 4,914,479 -0.27(-2.45%)
Apr 10, 2008 11.01 11.11 10.94 11.06 4,063,919 +0.07(+0.67%)
Apr 09, 2008 11.09 11.11 10.91 10.99 6,747,592 +0.06(+0.58%)
Apr 08, 2008 10.92 10.95 10.85 10.93 6,537,986 -0.38(-3.39%)
Apr 07, 2008 11.33 11.45 11.29 11.31 5,371,974 -0.23(-2.00%)
Apr 04, 2008 11.55 11.60 11.45 11.54 7,190,631 +0.32(+2.83%)
Apr 03, 2008 11.23 11.29 11.17 11.22 4,981,076 +0.14(+1.29%)
Apr 02, 2008 11.08 11.19 11.06 11.08 9,316,056 -0.05(-0.47%)
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.