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 (%)
Oct 31, 2008 42.18 43.22 41.82 42.46 0 -0.03(-0.07%)
Oct 30, 2008 41.78 42.67 40.46 42.49 2,609,295 +2.75(+6.92%)
Oct 29, 2008 38.32 40.83 38.21 39.74 2,129,275 +0.50(+1.27%)
Oct 28, 2008 37.47 39.25 36.51 39.24 2,228,664 +2.62(+7.15%)
Oct 27, 2008 35.38 37.66 35.04 36.62 1,691,677 +0.11(+0.30%)
Oct 24, 2008 35.34 37.31 35.24 36.51 0 -1.88(-4.90%)
Oct 23, 2008 38.44 38.85 36.90 38.39 1,800,633 +0.80(+2.13%)
Oct 22, 2008 37.86 38.25 37.02 37.59 1,396,929 -0.67(-1.75%)
Oct 21, 2008 38.81 39.35 38.08 38.26 1,652,406 -2.84(-6.91%)
Oct 20, 2008 39.71 41.10 39.63 41.10 1,603,251 +1.26(+3.16%)
Oct 17, 2008 38.83 41.42 38.68 39.84 0 +0.24(+0.61%)
Oct 16, 2008 38.18 39.60 37.63 39.60 2,696,670 +2.57(+6.94%)
Oct 15, 2008 39.59 39.62 36.71 37.03 1,303,742 -3.47(-8.57%)
Oct 14, 2008 40.04 40.50 38.99 40.50 1,557,367 +0.92(+2.32%)
Oct 13, 2008 37.17 40.00 37.06 39.58 2,185,034 +3.08(+8.44%)
Oct 10, 2008 36.23 37.44 34.77 36.50 0 -0.05(-0.14%)
Oct 09, 2008 39.26 39.52 36.25 36.55 3,310,183 -2.77(-7.04%)
Oct 08, 2008 40.28 40.90 38.97 39.32 2,690,951 -2.24(-5.39%)
Oct 07, 2008 44.23 44.32 41.56 41.56 2,285,334 -0.84(-1.98%)
Oct 06, 2008 43.42 43.48 40.88 42.40 2,470,189 -1.87(-4.22%)
Oct 03, 2008 44.75 45.61 44.09 44.27 0 -0.31(-0.70%)
Oct 02, 2008 45.35 45.57 44.37 44.58 3,094,731 -0.18(-0.40%)
Oct 01, 2008 44.67 45.39 44.02 44.76 2,301,346 +0.88(+2.01%)
Sep 30, 2008 44.35 44.36 43.07 43.88 2,314,271 +0.35(+0.80%)
Sep 29, 2008 44.69 44.96 42.70 43.53 2,117,192 -2.66(-5.76%)
Sep 26, 2008 46.23 46.56 45.91 46.19 0 -0.12(-0.26%)
Sep 25, 2008 46.23 46.77 46.00 46.31 1,705,326 +0.71(+1.56%)
Sep 24, 2008 46.29 46.34 45.27 45.60 2,984,112 -1.01(-2.17%)
Sep 23, 2008 46.94 47.38 46.43 46.61 1,991,333 +0.26(+0.56%)
Sep 22, 2008 46.70 46.77 46.15 46.35 1,437,940 +1.15(+2.54%)
Sep 19, 2008 45.04 45.74 44.37 45.20 0 -0.06(-0.13%)
Sep 18, 2008 43.84 45.40 43.65 45.26 2,009,632 +1.62(+3.71%)
Sep 17, 2008 43.73 44.17 43.48 43.64 2,280,478 -0.71(-1.60%)
Sep 16, 2008 44.00 44.41 43.21 44.35 2,465,100 -0.59(-1.31%)
Sep 15, 2008 44.53 45.17 44.47 44.94 1,547,458 -0.86(-1.88%)
Sep 12, 2008 44.76 45.92 44.57 45.80 0 +0.48(+1.06%)
Sep 11, 2008 44.58 45.35 44.49 45.32 2,029,332 -0.87(-1.88%)
Sep 10, 2008 46.31 46.54 46.08 46.19 924,265 +0.19(+0.41%)
Sep 09, 2008 46.56 46.79 45.99 46.00 1,667,031 +0.04(+0.09%)
Sep 08, 2008 46.32 46.45 45.72 45.96 1,786,616 -0.35(-0.76%)
Sep 05, 2008 46.31 46.48 45.95 46.31 0 -0.04(-0.09%)
Sep 04, 2008 47.34 47.48 46.19 46.35 1,200,248 -1.64(-3.42%)
Sep 03, 2008 48.20 48.24 47.54 47.99 1,076,112 -0.96(-1.96%)
Sep 02, 2008 49.41 49.57 48.76 48.95 858,113 +0.25(+0.51%)
Aug 29, 2008 49.07 49.14 48.62 48.70 0 -0.54(-1.10%)
Aug 28, 2008 49.25 49.41 48.91 49.24 632,312 +0.39(+0.80%)
Aug 27, 2008 48.62 48.90 48.40 48.85 746,441 +0.13(+0.27%)
Aug 26, 2008 48.19 48.90 48.11 48.72 604,757 +0.54(+1.12%)
Aug 25, 2008 48.60 48.61 48.03 48.18 721,816 -0.75(-1.53%)
Aug 22, 2008 48.48 49.16 48.47 48.93 0 +0.55(+1.14%)
Aug 21, 2008 47.90 48.39 47.79 48.38 936,820 +0.83(+1.75%)
Aug 20, 2008 47.81 47.95 47.35 47.55 1,254,232 -1.03(-2.12%)
Aug 19, 2008 48.43 48.81 48.26 48.58 1,664,481 -0.46(-0.94%)
Aug 18, 2008 49.43 49.43 48.85 49.04 1,225,641 +0.40(+0.82%)
Aug 15, 2008 48.78 48.92 48.53 48.64 0 -0.40(-0.82%)
Aug 14, 2008 48.84 49.42 48.71 49.04 1,199,856 +0.34(+0.70%)
Aug 13, 2008 48.68 48.94 48.35 48.70 891,265 +0.35(+0.72%)
Aug 12, 2008 48.66 49.00 48.22 48.35 879,091 -0.95(-1.93%)
Aug 11, 2008 49.52 49.74 49.10 49.30 2,118,475 -0.06(-0.12%)
Aug 08, 2008 48.75 49.69 48.69 49.36 3,296,831 +0.43(+0.88%)
Aug 07, 2008 49.46 49.69 48.68 48.93 1,689,804 -0.45(-0.91%)
Aug 06, 2008 49.28 49.81 49.08 49.38 2,883,119 -0.47(-0.94%)
Aug 05, 2008 49.72 49.85 49.30 49.85 4,238,273 +0.95(+1.94%)
Aug 04, 2008 48.81 49.09 48.72 48.90 2,485,437 +1.32(+2.77%)
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.