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 (%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+3.70%)
Sep 02, 2003 10.91 10.95 10.82 10.90 11,839,360 +0.03(+0.25%)
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%)
Aug 01, 2003 11.01 11.01 10.80 10.80 3,276,757 -0.22(-2.04%)
Jul 31, 2003 11.09 11.17 11.00 11.03 3,712,564 -0.20(-1.78%)
Jul 30, 2003 11.13 11.27 11.11 11.23 3,461,656 +0.03(+0.27%)
Jul 29, 2003 10.93 11.29 10.91 11.20 4,473,311 +0.11(+0.96%)
Jul 28, 2003 11.17 11.18 10.86 11.09 3,573,981 -0.23(-2.01%)
Jul 25, 2003 11.24 11.32 11.16 11.32 2,383,626 +0.19(+1.75%)
Jul 24, 2003 11.16 11.34 11.12 11.12 4,984,974 +0.06(+0.55%)
Jul 23, 2003 10.94 11.16 10.81 11.06 3,572,887 +0.43(+3.99%)
Jul 22, 2003 10.84 10.86 10.64 10.64 3,056,848 -0.04(-0.38%)
Jul 21, 2003 10.83 10.83 10.62 10.68 2,511,633 -0.15(-1.39%)
Jul 18, 2003 10.81 10.88 10.68 10.83 3,281,498 +0.07(+0.61%)
Jul 17, 2003 10.74 10.79 10.69 10.77 5,522,895 -0.15(-1.33%)
Jul 16, 2003 10.98 11.00 10.84 10.91 6,449,577 -0.00(-0.02%)
Jul 15, 2003 11.12 11.14 10.87 10.91 9,967,031 -0.53(-4.67%)
Jul 14, 2003 11.38 11.58 11.34 11.45 5,676,430 -0.10(-0.83%)
Jul 11, 2003 11.44 11.62 11.43 11.54 6,838,339 +0.07(+0.60%)
Jul 10, 2003 11.42 11.54 11.42 11.48 9,947,703 -0.19(-1.67%)
Jul 09, 2003 11.24 11.79 11.05 11.67 31,068,472 +0.18(+1.58%)
Jul 08, 2003 11.38 11.59 11.13 11.49 19,662,002 +0.03(+0.24%)
Jul 07, 2003 11.60 11.79 11.46 11.46 10,092,485 -0.01(-0.05%)
Jul 03, 2003 11.52 11.60 11.43 11.47 4,354,786 +0.23(+2.05%)
Jul 02, 2003 11.13 11.24 11.05 11.24 5,588,175 +0.18(+1.61%)
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.