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, 2010 49.46 49.77 49.31 49.47 600 -0.20(-0.40%)
Aug 30, 2010 50.00 50.19 49.65 49.67 905,371 -0.56(-1.11%)
Aug 27, 2010 50.20 50.39 49.59 50.23 825,787 +0.44(+0.88%)
Aug 26, 2010 49.97 50.10 49.60 49.79 894,172 -0.32(-0.64%)
Aug 25, 2010 49.67 50.20 49.45 50.11 857,865 +0.34(+0.68%)
Aug 24, 2010 49.97 50.08 49.59 49.77 1,322,738 -1.18(-2.32%)
Aug 23, 2010 51.03 51.40 50.95 50.95 859,900 +0.42(+0.83%)
Aug 20, 2010 50.37 50.62 50.19 50.53 886,097 -0.25(-0.49%)
Aug 19, 2010 51.21 51.25 50.56 50.78 1,030,301 -0.58(-1.13%)
Aug 18, 2010 51.58 51.67 51.19 51.36 1,016,309 -0.34(-0.66%)
Aug 17, 2010 51.78 51.90 51.41 51.70 1,031,845 -0.11(-0.21%)
Aug 16, 2010 51.37 51.99 51.30 51.81 878,655 +0.42(+0.82%)
Aug 13, 2010 51.39 51.65 51.26 51.39 954,455 +0.07(+0.14%)
Aug 12, 2010 51.32 51.52 51.20 51.32 1,610,300 +0.13(+0.25%)
Aug 11, 2010 51.72 51.77 51.18 51.19 1,468,177 -2.22(-4.16%)
Aug 10, 2010 52.79 53.53 52.41 53.41 100 +0.80(+1.52%)
Aug 09, 2010 52.57 52.78 52.43 52.61 1,102,356 +0.31(+0.59%)
Aug 06, 2010 52.30 52.49 51.83 52.30 1,523,335 +0.31(+0.60%)
Aug 05, 2010 51.57 52.00 51.54 51.99 1,810,744 +0.59(+1.15%)
Aug 04, 2010 51.60 51.88 51.20 51.40 2,139,664 -0.86(-1.65%)
Aug 03, 2010 51.94 52.35 51.85 52.26 2,103,548 +0.56(+1.08%)
Aug 02, 2010 51.53 51.91 51.35 51.70 1,932,505 +1.26(+2.50%)
Jul 30, 2010 50.44 51.12 50.44 50.44 3,247,402 -0.16(-0.32%)
Jul 29, 2010 52.17 52.30 50.40 50.60 4,502,389 -0.91(-1.77%)
Jul 28, 2010 50.30 52.09 49.87 51.51 36,163 +1.58(+3.16%)
Jul 27, 2010 49.98 50.01 49.62 49.93 100 -0.58(-1.15%)
Jul 26, 2010 48.26 51.12 47.95 50.51 6,837,692 +1.89(+3.89%)
Jul 23, 2010 48.68 48.84 48.14 48.62 3,517,997 -0.52(-1.06%)
Jul 22, 2010 49.08 49.53 48.95 49.14 1,397,912 +0.91(+1.89%)
Jul 21, 2010 48.66 48.82 48.10 48.23 1,483,001 -1.17(-2.37%)
Jul 20, 2010 48.67 49.43 48.58 49.40 110,000 +0.34(+0.69%)
Jul 19, 2010 49.33 49.49 48.93 49.06 1,154,869 +0.27(+0.55%)
Jul 16, 2010 48.79 49.99 48.69 48.79 2,050,876 -1.54(-3.06%)
Jul 15, 2010 50.19 50.33 49.72 50.33 1,471,124 +0.36(+0.72%)
Jul 14, 2010 49.85 50.19 49.69 49.97 2,106,509 +0.36(+0.73%)
Jul 13, 2010 49.58 49.76 49.40 49.61 1,526,034 +0.80(+1.64%)
Jul 12, 2010 48.79 49.03 48.64 48.81 982,779 -0.19(-0.39%)
Jul 09, 2010 49.00 49.00 48.54 49.00 1,209,713 +0.23(+0.47%)
Jul 08, 2010 47.98 48.85 47.97 48.77 1,896,738 +0.44(+0.91%)
Jul 07, 2010 47.47 48.38 47.36 48.33 1,927,666 +0.56(+1.17%)
Jul 06, 2010 47.45 47.97 47.38 47.77 1,875,294 +0.72(+1.53%)
Jul 02, 2010 47.05 47.21 46.71 47.05 1,885,041 -0.50(-1.05%)
Jul 01, 2010 47.74 47.88 46.75 47.55 4,082,894 +0.42(+0.89%)
Jun 30, 2010 47.57 48.05 47.07 47.13 3,057 -0.84(-1.75%)
Jun 29, 2010 47.97 49.80 44.17 47.97 2,400 +3.08(+6.86%)
Jun 25, 2010 44.89 44.97 44.39 44.89 1,438,594 -0.18(-0.40%)
Jun 24, 2010 44.95 45.41 44.87 45.07 1,273,172 +0.17(+0.38%)
Jun 23, 2010 44.96 45.11 44.49 44.90 1,186,203 -0.01(-0.02%)
Jun 22, 2010 45.02 45.63 44.91 44.91 1,719,004 +0.04(+0.09%)
Jun 21, 2010 45.36 45.50 44.78 44.87 1,828,663 -0.62(-1.36%)
Jun 18, 2010 45.49 45.79 45.35 45.49 1,215,532 -0.30(-0.66%)
Jun 17, 2010 45.62 45.84 45.45 45.79 1,348,928 +0.01(+0.02%)
Jun 16, 2010 45.59 45.91 45.55 45.78 1,346,077 -0.18(-0.39%)
Jun 15, 2010 45.58 45.96 45.51 45.96 1,736,148 +0.93(+2.07%)
Jun 14, 2010 45.20 45.39 45.01 45.03 2,061,103 +0.01(+0.02%)
Jun 11, 2010 43.92 45.08 43.89 45.02 3,467,567 +0.85(+1.92%)
Jun 10, 2010 43.61 44.25 43.57 44.17 3,481,228 +1.54(+3.61%)
Jun 09, 2010 42.65 43.18 42.53 42.63 1,615,782 +0.26(+0.61%)
Jun 08, 2010 42.06 42.45 41.93 42.37 1,776,024 +0.24(+0.57%)
Jun 07, 2010 42.55 43.01 42.13 42.13 2,056,575 -0.34(-0.80%)
Jun 04, 2010 42.47 43.22 42.37 42.47 2,137,633 -1.05(-2.41%)
Jun 03, 2010 43.80 43.83 43.27 43.52 2,131,421 -0.07(-0.16%)
Jun 02, 2010 43.00 43.59 42.62 43.59 1,800 +1.28(+3.03%)
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.