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 (%)
Dec 31, 2008 11.16 11.31 11.07 11.25 2,959,683 +0.21(+1.86%)
Dec 30, 2008 11.01 11.07 10.84 11.04 5,486,298 +0.06(+0.55%)
Dec 29, 2008 11.06 11.06 10.88 10.98 3,569,291 +0.19(+1.75%)
Dec 26, 2008 10.29 10.88 10.29 10.80 0 +0.05(+0.43%)
Dec 24, 2008 10.70 10.83 10.66 10.75 1,768,562 -0.14(-1.31%)
Dec 23, 2008 11.06 11.13 10.83 10.89 2,985,995 -0.16(-1.44%)
Dec 22, 2008 10.98 11.05 10.86 11.05 4,185,325 -0.04(-0.40%)
Dec 19, 2008 11.14 11.20 10.98 11.09 3,259,704 +0.06(+0.57%)
Dec 18, 2008 11.15 11.43 10.97 11.03 4,810,261 -0.21(-1.90%)
Dec 17, 2008 11.00 11.31 10.91 11.25 4,989,872 -0.03(-0.27%)
Dec 16, 2008 10.78 11.28 10.78 11.28 8,274,682 +0.65(+6.14%)
Dec 15, 2008 10.74 10.74 10.54 10.62 7,670,092 -0.08(-0.74%)
Dec 12, 2008 10.62 10.71 10.52 10.70 0 +0.05(+0.44%)
Dec 11, 2008 10.66 10.87 10.54 10.66 5,625,494 -0.02(-0.23%)
Dec 10, 2008 10.82 10.86 10.57 10.68 2,632,908 -0.11(-0.99%)
Dec 09, 2008 10.75 10.97 10.69 10.79 6,384,614 -0.17(-1.53%)
Dec 08, 2008 10.98 11.12 10.82 10.95 4,056,614 +0.30(+2.83%)
Dec 05, 2008 10.39 10.69 10.17 10.65 0 +0.32(+3.05%)
Dec 04, 2008 10.27 10.49 10.20 10.34 5,746,013 -0.21(-1.95%)
Dec 03, 2008 10.39 10.60 10.23 10.54 5,576,136 +0.36(+3.58%)
Dec 02, 2008 10.05 10.22 9.874 10.18 4,994,602 +0.52(+5.34%)
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.