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 29, 2003 11.09 11.17 10.75 10.87 4,170,982 -0.30(-2.70%)
Aug 28, 2003 11.11 11.23 11.09 11.17 6,888,301 +0.07(+0.67%)
Aug 27, 2003 10.92 11.16 10.86 11.10 8,383,903 +0.28(+2.61%)
Aug 26, 2003 10.63 10.89 10.60 10.82 6,497,716 +0.22(+2.04%)
Aug 25, 2003 10.53 10.66 10.49 10.60 2,699,085 +0.06(+0.55%)
Aug 22, 2003 10.57 10.60 10.49 10.54 5,991,159 -0.23(-2.16%)
Aug 21, 2003 10.84 10.89 10.77 10.78 6,638,852 -0.36(-3.20%)
Aug 20, 2003 11.08 11.13 11.04 11.13 3,177,925 -0.11(-0.98%)
Aug 19, 2003 11.29 11.37 11.21 11.24 4,716,561 -0.18(-1.61%)
Aug 18, 2003 11.48 11.48 11.37 11.43 3,621,755 -0.10(-0.83%)
Aug 15, 2003 11.53 11.54 11.43 11.52 2,489,022 -0.12(-1.01%)
Aug 14, 2003 11.52 11.74 11.51 11.64 6,331,782 +0.26(+2.29%)
Aug 13, 2003 11.48 11.57 11.34 11.38 12,787,194 +0.16(+1.47%)
Aug 12, 2003 11.13 11.28 11.08 11.21 4,718,384 +0.16(+1.49%)
Aug 11, 2003 10.98 11.07 10.93 11.05 1,388,382 -0.09(-0.84%)
Aug 08, 2003 11.12 11.20 11.06 11.14 2,821,621 +0.12(+1.09%)
Aug 07, 2003 10.69 11.04 10.67 11.02 5,164,767 +0.32(+2.94%)
Aug 06, 2003 10.75 10.77 10.66 10.71 5,102,040 -0.07(-0.64%)
Aug 05, 2003 10.82 10.97 10.76 10.78 2,673,192 -0.01(-0.08%)
Aug 04, 2003 10.81 10.84 10.67 10.78 2,809,951 -0.02(-0.18%)
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.