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 (%)
Jul 31, 2009 12.82 12.93 12.73 12.73 9,356,438 +0.03(+0.22%)
Jul 30, 2009 12.90 12.94 12.69 12.71 14,485,999 +0.10(+0.78%)
Jul 29, 2009 12.66 12.70 12.51 12.61 7,700,215 -0.22(-1.75%)
Jul 28, 2009 12.83 12.86 12.70 12.83 2,971,550 +0.01(+0.09%)
Jul 27, 2009 12.84 12.85 12.70 12.82 4,570,699 -0.21(-1.64%)
Jul 24, 2009 12.98 13.05 12.91 13.04 2,751,418 +0.12(+0.93%)
Jul 23, 2009 12.64 12.98 12.64 12.91 3,985,043 +0.15(+1.20%)
Jul 22, 2009 12.73 12.86 12.71 12.76 4,259,328 +0.05(+0.43%)
Jul 21, 2009 12.65 12.73 12.58 12.71 3,215,219 +0.17(+1.36%)
Jul 20, 2009 12.47 12.54 12.39 12.54 2,290,057 +0.20(+1.60%)
Jul 17, 2009 12.28 12.37 12.25 12.34 9,639,454 -0.16(-1.25%)
Jul 16, 2009 12.37 12.53 12.35 12.50 3,397,616 +0.19(+1.54%)
Jul 15, 2009 12.26 12.31 12.22 12.31 4,041,060 +0.22(+1.84%)
Jul 14, 2009 12.08 12.10 11.92 12.08 2,746,706 +0.13(+1.10%)
Jul 13, 2009 11.81 11.97 11.80 11.95 2,987,352 +0.16(+1.35%)
Jul 10, 2009 11.76 11.90 11.71 11.79 3,317,285 -0.20(-1.69%)
Jul 09, 2009 12.00 12.05 11.89 12.00 3,386,606 +0.12(+0.99%)
Jul 08, 2009 11.93 11.94 11.77 11.88 4,597,821 +0.01(+0.05%)
Jul 07, 2009 11.99 12.02 11.86 11.87 10,346,486 -0.16(-1.37%)
Jul 06, 2009 11.81 12.06 11.81 12.04 3,319,495 +0.19(+1.60%)
Jul 02, 2009 11.88 11.93 11.79 11.85 3,208,202 -0.39(-3.18%)
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.