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, 2008 13.46 13.47 13.33 13.35 0 -0.15(-1.10%)
Aug 28, 2008 13.50 13.55 13.41 13.50 2,305,991 +0.11(+0.80%)
Aug 27, 2008 13.33 13.41 13.27 13.39 2,722,210 +0.04(+0.27%)
Aug 26, 2008 13.21 13.41 13.19 13.36 2,205,500 +0.15(+1.12%)
Aug 25, 2008 13.33 13.33 13.17 13.21 2,632,405 -0.21(-1.53%)
Aug 22, 2008 13.29 13.48 13.29 13.42 0 +0.15(+1.14%)
Aug 21, 2008 13.13 13.27 13.10 13.27 3,416,507 +0.23(+1.75%)
Aug 20, 2008 13.11 13.15 12.98 13.04 4,574,083 -0.28(-2.12%)
Aug 19, 2008 13.28 13.38 13.23 13.32 6,070,228 -0.13(-0.94%)
Aug 18, 2008 13.55 13.55 13.39 13.45 4,469,814 +0.11(+0.82%)
Aug 15, 2008 13.38 13.41 13.31 13.34 0 -0.11(-0.82%)
Aug 14, 2008 13.39 13.55 13.36 13.45 4,375,778 +0.09(+0.70%)
Aug 13, 2008 13.35 13.42 13.26 13.35 3,250,371 +0.10(+0.72%)
Aug 12, 2008 13.34 13.44 13.22 13.26 3,205,974 -0.26(-1.93%)
Aug 11, 2008 13.58 13.64 13.46 13.52 7,725,908 -0.02(-0.12%)
Aug 08, 2008 13.37 13.63 13.35 13.53 12,023,278 +0.12(+0.88%)
Aug 07, 2008 13.56 13.63 13.35 13.42 6,162,579 -0.12(-0.91%)
Aug 06, 2008 13.51 13.66 13.46 13.54 10,514,503 -0.13(-0.94%)
Aug 05, 2008 13.63 13.67 13.52 13.67 15,456,641 +0.26(+1.94%)
Aug 04, 2008 13.38 13.46 13.36 13.41 9,064,189 +0.36(+2.77%)
Aug 01, 2008 13.29 13.31 12.98 13.05 24,693,752 -0.27(-2.00%)
Jul 31, 2008 13.40 13.48 13.30 13.31 20,742,242 +0.49(+3.78%)
Jul 30, 2008 12.99 13.01 12.75 12.83 10,927,652 +0.32(+2.52%)
Jul 29, 2008 12.51 12.61 12.40 12.51 7,283,978 +0.15(+1.22%)
Jul 28, 2008 12.61 12.68 12.35 12.36 4,704,759 -0.44(-3.43%)
Jul 25, 2008 12.87 13.00 12.76 12.80 7,109,757 +0.11(+0.84%)
Jul 24, 2008 12.66 12.79 12.64 12.69 3,328,496 +0.05(+0.43%)
Jul 23, 2008 12.57 12.74 12.54 12.64 8,240,255 -0.04(-0.35%)
Jul 22, 2008 12.50 12.75 12.50 12.68 5,326,661 +0.07(+0.54%)
Jul 21, 2008 12.29 12.68 12.27 12.61 19,676,560 +0.21(+1.68%)
Jul 18, 2008 12.48 12.50 12.36 12.40 9,997,417 +0.08(+0.65%)
Jul 17, 2008 12.19 12.35 12.16 12.33 7,913,644 -0.05(-0.42%)
Jul 16, 2008 12.27 12.41 12.24 12.38 9,833,959 -0.10(-0.77%)
Jul 15, 2008 12.53 12.57 12.42 12.47 9,421,219 +0.14(+1.11%)
Jul 14, 2008 12.46 12.46 12.33 12.34 4,480,095 -0.24(-1.94%)
Jul 11, 2008 12.67 12.74 12.49 12.58 5,627,981 -0.29(-2.22%)
Jul 10, 2008 12.96 13.00 12.78 12.87 15,403,731 -0.24(-1.84%)
Jul 09, 2008 13.19 13.33 13.11 13.11 9,988,337 +0.16(+1.23%)
Jul 08, 2008 12.81 12.99 12.71 12.95 7,432,648 +0.35(+2.81%)
Jul 07, 2008 12.70 12.74 12.47 12.59 10,335,465 +0.04(+0.28%)
Jul 04, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.00(+0.00%)
Jul 03, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.46(+3.78%)
Jul 02, 2008 12.24 12.28 12.07 12.10 8,597,463 +0.19(+1.64%)
Jul 01, 2008 11.52 11.93 11.51 11.91 7,087,945 +0.24(+2.09%)
Jun 30, 2008 11.58 11.72 11.56 11.66 3,069,856 +0.21(+1.87%)
Jun 27, 2008 11.52 11.61 11.41 11.45 4,182,772 -0.21(-1.77%)
Jun 26, 2008 11.90 11.90 11.62 11.65 3,909,352 -0.09(-0.75%)
Jun 25, 2008 11.67 11.84 11.64 11.74 8,137,087 +0.16(+1.35%)
Jun 24, 2008 11.58 11.63 11.45 11.59 4,600,487 -0.04(-0.31%)
Jun 23, 2008 11.55 11.63 11.48 11.62 3,952,334 +0.36(+3.24%)
Jun 20, 2008 11.43 11.46 11.25 11.26 2,452,531 -0.21(-1.84%)
Jun 19, 2008 11.52 11.59 11.36 11.47 5,671,171 +0.20(+1.78%)
Jun 18, 2008 11.36 11.39 11.23 11.27 1,930,383 +0.07(+0.59%)
Jun 17, 2008 11.32 11.36 11.19 11.20 1,130,723 -0.10(-0.92%)
Jun 16, 2008 11.25 11.35 11.19 11.31 2,089,739 +0.05(+0.49%)
Jun 13, 2008 11.19 11.27 11.17 11.25 2,696,036 +0.02(+0.15%)
Jun 12, 2008 11.28 11.34 11.16 11.23 2,870,793 +0.03(+0.24%)
Jun 11, 2008 11.34 11.34 11.18 11.21 3,261,239 -0.15(-1.33%)
Jun 10, 2008 11.36 11.45 11.32 11.36 2,225,076 -0.15(-1.33%)
Jun 09, 2008 11.72 11.74 11.49 11.51 3,239,868 -0.03(-0.26%)
Jun 06, 2008 11.71 11.71 11.53 11.54 4,810,870 -0.28(-2.39%)
Jun 05, 2008 11.75 11.82 11.71 11.82 2,756,338 +0.15(+1.25%)
Jun 04, 2008 11.69 11.76 11.65 11.68 5,558,460 -0.06(-0.54%)
Jun 03, 2008 11.81 11.88 11.71 11.74 3,656,533 -0.01(-0.09%)
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.