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 (%)
Oct 30, 2009 12.40 12.48 12.27 12.31 5,709,169 -0.23(-1.84%)
Oct 29, 2009 12.39 12.55 12.36 12.54 11,560,020 +0.16(+1.28%)
Oct 28, 2009 12.53 12.60 12.37 12.39 7,681,886 -0.28(-2.21%)
Oct 27, 2009 12.63 12.74 12.56 12.67 7,107,573 +0.24(+1.90%)
Oct 26, 2009 12.47 12.62 12.37 12.43 3,879,465 +0.04(+0.33%)
Oct 23, 2009 12.39 12.41 12.35 12.39 3,863,306 -0.22(-1.78%)
Oct 22, 2009 12.56 12.62 12.46 12.61 4,215,139 +0.16(+1.32%)
Oct 21, 2009 12.52 12.61 12.44 12.45 7,460,963 +0.09(+0.71%)
Oct 20, 2009 12.35 12.39 12.35 12.36 6,328,725 -0.25(-2.02%)
Oct 19, 2009 12.51 12.72 12.49 12.62 6,361,792 +0.29(+2.31%)
Oct 16, 2009 12.30 12.37 12.25 12.33 4,649,808 -0.03(-0.22%)
Oct 15, 2009 12.34 12.38 12.30 12.36 3,844,028 +0.12(+0.94%)
Oct 14, 2009 12.27 12.27 12.16 12.24 4,727,615 +0.21(+1.71%)
Oct 13, 2009 12.14 12.17 12.00 12.04 7,552,136 -0.07(-0.54%)
Oct 12, 2009 12.19 12.20 12.07 12.10 5,541,972 +0.01(+0.09%)
Oct 09, 2009 12.08 12.10 12.03 12.09 4,080,374 -0.05(-0.43%)
Oct 08, 2009 12.16 12.22 12.11 12.14 3,622,503 +0.08(+0.64%)
Oct 07, 2009 12.06 12.08 12.00 12.07 4,168,002 -0.07(-0.59%)
Oct 06, 2009 12.13 12.20 12.11 12.14 5,336,818 +0.02(+0.14%)
Oct 05, 2009 12.06 12.19 12.02 12.12 6,429,001 +0.16(+1.31%)
Oct 02, 2009 11.93 12.08 11.92 11.97 6,056,260 -0.09(-0.73%)
Oct 01, 2009 12.28 12.29 12.05 12.05 5,848,831 -0.27(-2.20%)
Sep 30, 2009 12.45 12.45 12.24 12.33 6,956,689 -0.06(-0.49%)
Sep 29, 2009 12.45 12.45 12.33 12.39 5,471,397 +0.04(+0.33%)
Sep 28, 2009 12.33 12.39 12.26 12.35 5,563,292 +0.31(+2.53%)
Sep 25, 2009 12.11 12.13 12.02 12.04 6,280,207 -0.04(-0.34%)
Sep 24, 2009 12.24 12.28 12.04 12.08 8,971,254 -0.42(-3.40%)
Sep 23, 2009 12.71 12.71 12.49 12.51 4,386,146 -0.07(-0.59%)
Sep 22, 2009 12.71 12.71 12.56 12.58 6,421,977 +0.14(+1.10%)
Sep 21, 2009 12.40 12.48 12.39 12.44 8,174,045 +0.05(+0.40%)
Sep 18, 2009 12.56 12.58 12.38 12.39 11,711,787 -0.08(-0.64%)
Sep 17, 2009 12.62 12.65 12.46 12.47 8,637,682 +0.03(+0.26%)
Sep 16, 2009 12.47 12.49 12.39 12.44 4,033,898 +0.11(+0.90%)
Sep 15, 2009 12.33 12.37 12.27 12.33 8,205,868 -0.12(-0.95%)
Sep 14, 2009 12.41 12.48 12.38 12.45 3,344,947 +0.08(+0.62%)
Sep 11, 2009 12.53 12.55 12.34 12.37 7,065,549 +0.10(+0.78%)
Sep 10, 2009 12.44 12.44 12.25 12.28 13,053,288 -0.06(-0.49%)
Sep 09, 2009 12.40 12.45 12.30 12.34 6,459,621 -0.15(-1.16%)
Sep 08, 2009 12.56 12.57 12.45 12.48 2,270,192 +0.02(+0.18%)
Sep 04, 2009 12.37 12.47 12.34 12.46 3,458,395 +0.00(+0.02%)
Sep 03, 2009 12.55 12.58 12.36 12.46 4,606,668 -0.13(-1.00%)
Sep 02, 2009 12.55 12.64 12.48 12.58 2,648,564 -0.04(-0.28%)
Sep 01, 2009 12.77 12.88 12.59 12.62 5,494,835 -0.17(-1.31%)
Aug 31, 2009 12.82 12.96 12.70 12.79 10,711,568 +0.09(+0.71%)
Aug 28, 2009 12.93 12.93 12.62 12.70 5,587,471 -0.13(-1.05%)
Aug 27, 2009 12.74 12.86 12.68 12.83 5,317,230 +0.14(+1.12%)
Aug 26, 2009 12.66 12.69 12.58 12.69 3,532,205 +0.07(+0.54%)
Aug 25, 2009 12.72 12.77 12.61 12.62 4,329,291 -0.04(-0.30%)
Aug 24, 2009 12.71 12.77 12.62 12.66 3,537,676 -0.04(-0.30%)
Aug 21, 2009 12.75 12.81 12.65 12.70 3,155,548 +0.15(+1.20%)
Aug 20, 2009 12.47 12.56 12.46 12.54 4,746,808 -0.10(-0.80%)
Aug 19, 2009 12.54 12.67 12.53 12.65 3,847,172 +0.03(+0.26%)
Aug 18, 2009 12.50 12.65 12.48 12.61 2,919,158 +0.26(+2.06%)
Aug 17, 2009 12.36 12.42 12.32 12.36 2,745,806 -0.25(-1.98%)
Aug 14, 2009 12.62 12.65 12.49 12.61 3,414,654 -0.19(-1.48%)
Aug 13, 2009 12.82 12.82 12.72 12.80 2,563,153 +0.15(+1.15%)
Aug 12, 2009 12.63 12.77 12.61 12.65 2,116,406 +0.11(+0.85%)
Aug 11, 2009 12.53 12.60 12.49 12.54 2,437,954 -0.08(-0.67%)
Aug 10, 2009 12.69 12.69 12.58 12.63 2,686,262 -0.12(-0.95%)
Aug 07, 2009 12.72 12.83 12.68 12.75 6,506,961 +0.26(+2.04%)
Aug 06, 2009 12.65 12.68 12.45 12.50 4,766,268 -0.32(-2.50%)
Aug 05, 2009 12.94 12.95 12.76 12.82 6,010,411 -0.16(-1.20%)
Aug 04, 2009 12.98 13.02 12.91 12.97 3,985,342 +0.03(+0.23%)
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.