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, 2004 46.30 46.65 45.89 46.53 1,399,100 +0.99(+2.17%)
Aug 30, 2004 46.06 46.06 45.48 45.54 689,700 -0.63(-1.36%)
Aug 27, 2004 45.76 46.26 45.73 46.17 974,900 +0.50(+1.09%)
Aug 26, 2004 45.34 45.67 45.18 45.67 750,900 +0.50(+1.11%)
Aug 25, 2004 44.92 45.18 44.69 45.17 915,000 +0.70(+1.57%)
Aug 24, 2004 44.65 44.83 44.43 44.47 880,400 -0.26(-0.58%)
Aug 23, 2004 45.07 45.25 44.68 44.73 1,191,600 -0.27(-0.60%)
Aug 20, 2004 44.44 45.04 44.44 45.00 801,700 +0.44(+0.99%)
Aug 19, 2004 44.62 44.63 44.43 44.56 967,400 +0.30(+0.68%)
Aug 18, 2004 43.87 44.43 43.87 44.26 1,140,700 +0.18(+0.41%)
Aug 17, 2004 44.14 44.32 43.93 44.08 2,441,500 -0.46(-1.03%)
Aug 16, 2004 44.04 44.70 44.04 44.54 1,006,000 +0.17(+0.38%)
Aug 13, 2004 44.41 44.62 44.25 44.37 1,079,200 +0.03(+0.07%)
Aug 12, 2004 44.01 44.63 43.97 44.34 1,768,000 +0.42(+0.96%)
Aug 11, 2004 43.61 43.97 43.45 43.92 1,220,900 -0.55(-1.24%)
Aug 10, 2004 44.15 44.68 44.00 44.47 827,000 +0.14(+0.32%)
Aug 09, 2004 44.32 44.64 44.32 44.33 950,300 +0.04(+0.09%)
Aug 06, 2004 44.37 44.55 44.07 44.29 637,900 -0.27(-0.61%)
Aug 05, 2004 44.74 44.93 44.52 44.56 868,700 -0.70(-1.55%)
Aug 04, 2004 44.62 45.32 44.60 45.26 997,100 +0.37(+0.82%)
Aug 03, 2004 45.02 45.20 44.85 44.89 740,300 -0.32(-0.71%)
Aug 02, 2004 45.06 45.48 44.98 45.21 815,400 +0.29(+0.65%)
Jul 30, 2004 45.20 45.44 44.92 44.92 1,051,700 -0.07(-0.16%)
Jul 29, 2004 44.62 45.31 44.57 44.99 1,113,700 +0.18(+0.40%)
Jul 28, 2004 44.49 44.94 44.23 44.81 1,082,600 +0.03(+0.07%)
Jul 27, 2004 44.80 44.80 44.26 44.78 1,333,100 +0.46(+1.04%)
Jul 26, 2004 44.44 44.70 43.90 44.32 1,624,700 -0.23(-0.52%)
Jul 23, 2004 44.95 45.02 44.39 44.55 1,654,800 -0.14(-0.31%)
Jul 22, 2004 44.29 44.98 44.12 44.69 2,283,600 +0.68(+1.55%)
Jul 21, 2004 44.32 44.49 43.92 44.01 1,432,600 -0.12(-0.27%)
Jul 20, 2004 43.86 44.35 43.80 44.13 2,236,300 +0.65(+1.49%)
Jul 19, 2004 43.13 43.74 42.91 43.48 2,214,300 +0.47(+1.09%)
Jul 16, 2004 43.45 43.49 42.95 43.01 1,491,200 -0.45(-1.04%)
Jul 15, 2004 43.44 43.64 43.31 43.46 1,382,700 +0.03(+0.07%)
Jul 14, 2004 44.05 44.35 43.40 43.43 2,971,600 -0.62(-1.41%)
Jul 13, 2004 43.95 44.18 43.86 44.05 796,900 -0.10(-0.23%)
Jul 12, 2004 43.61 44.33 43.40 44.15 1,427,100 +0.10(+0.23%)
Jul 09, 2004 44.50 44.53 43.84 44.05 1,049,900 -0.63(-1.41%)
Jul 08, 2004 45.14 45.36 44.68 44.68 812,300 +0.08(+0.18%)
Jul 07, 2004 44.70 44.80 44.47 44.60 1,260,000 -0.42(-0.93%)
Jul 06, 2004 45.26 45.28 44.98 45.02 624,000 -0.70(-1.53%)
Jul 02, 2004 45.84 45.84 45.52 45.72 1,251,800 +0.68(+1.51%)
Jul 01, 2004 45.51 45.51 44.84 45.04 1,555,000 -0.60(-1.31%)
Jun 30, 2004 45.78 45.78 45.18 45.64 1,269,600 -0.02(-0.04%)
Jun 29, 2004 45.85 46.01 45.41 45.66 1,951,400 -0.48(-1.04%)
Jun 28, 2004 46.32 46.41 46.06 46.14 1,332,400 +0.22(+0.48%)
Jun 25, 2004 46.02 46.05 45.65 45.92 1,825,600 -0.79(-1.69%)
Jun 24, 2004 47.09 47.17 46.61 46.71 1,360,800 -1.02(-2.14%)
Jun 23, 2004 47.33 47.80 47.28 47.73 678,500 +0.64(+1.36%)
Jun 22, 2004 47.23 47.32 46.70 47.09 534,300 -0.17(-0.36%)
Jun 21, 2004 47.51 47.60 47.26 47.26 420,700 -0.27(-0.57%)
Jun 18, 2004 47.57 47.88 47.53 47.53 807,600 +0.18(+0.38%)
Jun 17, 2004 47.27 47.40 47.03 47.35 567,800 -0.19(-0.40%)
Jun 16, 2004 47.49 47.63 47.26 47.54 530,200 +0.58(+1.24%)
Jun 15, 2004 46.85 47.13 46.77 46.96 818,700 +0.81(+1.76%)
Jun 14, 2004 46.50 46.54 46.02 46.15 1,232,100 -1.30(-2.74%)
Jun 10, 2004 47.47 47.64 47.13 47.45 465,700 -0.21(-0.44%)
Jun 09, 2004 47.70 47.93 47.48 47.66 756,200 -0.84(-1.73%)
Jun 08, 2004 48.35 48.50 48.06 48.50 1,084,800 -0.25(-0.51%)
Jun 07, 2004 47.98 48.75 47.74 48.75 1,129,100 +0.66(+1.37%)
Jun 04, 2004 47.62 48.09 47.49 48.09 994,900 +0.77(+1.63%)
Jun 03, 2004 47.16 47.73 47.02 47.32 476,800 +0.27(+0.57%)
Jun 02, 2004 47.87 47.92 46.93 47.05 733,000 -0.33(-0.70%)
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.