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 (%)
Mar 31, 2010 44.47 44.87 44.44 44.72 1,017,671 +0.22(+0.49%)
Mar 30, 2010 44.71 44.79 44.30 44.50 1,115,875 -0.40(-0.89%)
Mar 29, 2010 44.74 44.92 44.54 44.90 617,719 +0.29(+0.65%)
Mar 26, 2010 44.53 44.72 44.41 44.61 653,232 +0.03(+0.07%)
Mar 25, 2010 45.04 45.08 44.58 44.58 881,012 +0.06(+0.13%)
Mar 24, 2010 44.68 44.78 44.43 44.52 1,051,273 -0.63(-1.40%)
Mar 23, 2010 44.87 45.15 44.72 45.15 972,729 +0.22(+0.49%)
Mar 22, 2010 44.62 45.05 44.55 44.93 1,223,834 +0.82(+1.86%)
Mar 19, 2010 44.51 44.56 44.00 44.11 928,461 -0.63(-1.41%)
Mar 18, 2010 44.72 44.83 44.38 44.74 978,487 +0.03(+0.07%)
Mar 17, 2010 44.63 44.77 44.40 44.71 796,969 +0.32(+0.72%)
Mar 16, 2010 44.22 44.47 44.16 44.39 1,286,322 +0.08(+0.18%)
Mar 15, 2010 44.25 44.34 44.23 44.31 1,487,235 -0.04(-0.09%)
Mar 12, 2010 44.35 44.48 44.08 44.35 1,870,201 +0.36(+0.82%)
Mar 11, 2010 43.99 44.28 43.86 43.99 1,722,772 -0.39(-0.88%)
Mar 10, 2010 44.03 44.41 44.02 44.38 1,328,629 -0.03(-0.07%)
Mar 09, 2010 44.20 44.47 44.17 44.41 1,009,082 -0.32(-0.72%)
Mar 08, 2010 44.78 44.88 44.38 44.73 1,852,307 -0.73(-1.61%)
Mar 05, 2010 44.87 45.50 44.83 45.46 971,366 +0.65(+1.45%)
Mar 04, 2010 45.08 45.08 44.68 44.81 973,220 +0.14(+0.31%)
Mar 03, 2010 44.42 44.91 44.34 44.67 943,732 +0.31(+0.70%)
Mar 02, 2010 44.29 44.49 44.04 44.36 920,078 +0.37(+0.84%)
Mar 01, 2010 43.95 44.12 43.76 43.99 2,085,982 -0.13(-0.29%)
Feb 26, 2010 43.86 44.14 43.58 44.12 4,845,869 +0.98(+2.27%)
Feb 25, 2010 43.14 43.15 42.70 43.14 1,138,284 -0.36(-0.83%)
Feb 24, 2010 43.42 43.80 43.40 43.50 815,259 +0.07(+0.16%)
Feb 23, 2010 43.79 43.83 43.35 43.43 1,060,043 -0.12(-0.28%)
Feb 22, 2010 43.87 43.87 43.35 43.55 677,379 -0.10(-0.23%)
Feb 19, 2010 43.49 43.76 43.34 43.65 900,601 -0.26(-0.59%)
Feb 18, 2010 43.69 43.95 43.52 43.91 825,559 -0.02(-0.05%)
Feb 17, 2010 43.97 44.08 43.85 43.93 646,618 +0.00(+0.00%)
Feb 16, 2010 43.56 43.99 43.37 43.93 1,060,344 -0.01(-0.02%)
Feb 12, 2010 43.78 43.94 43.94 43.94 2,435,600 -0.48(-1.08%)
Feb 11, 2010 44.34 44.52 43.85 44.42 1,212,252 +0.44(+1.00%)
Feb 10, 2010 44.02 44.25 43.85 43.98 1,615,229 -0.13(-0.29%)
Feb 09, 2010 44.27 44.57 43.67 44.11 2,755,875 +0.98(+2.27%)
Feb 08, 2010 43.27 43.66 43.13 43.13 1,334,999 +0.08(+0.19%)
Feb 05, 2010 43.08 43.19 42.21 43.05 2,466,761 -0.78(-1.78%)
Feb 04, 2010 44.46 44.57 43.83 43.83 1,848,469 -1.17(-2.60%)
Feb 03, 2010 45.37 45.50 44.91 45.00 1,693,489 -1.87(-3.99%)
Feb 02, 2010 46.68 47.09 46.61 46.87 2,035,298 +0.03(+0.06%)
Feb 01, 2010 46.62 46.84 46.45 46.84 1,506,519 +0.35(+0.75%)
Jan 29, 2010 46.81 47.07 46.47 46.49 1,078,956 -0.47(-1.00%)
Jan 28, 2010 47.61 47.94 46.50 46.96 6,498,236 -2.68(-5.40%)
Jan 27, 2010 49.35 49.87 49.18 49.64 1,280,539 -0.43(-0.86%)
Jan 26, 2010 49.53 50.18 49.46 50.07 1,824,093 +0.61(+1.23%)
Jan 25, 2010 49.27 49.61 49.12 49.46 1,343,111 +0.62(+1.27%)
Jan 22, 2010 49.33 50.19 48.82 48.84 1,219,226 -0.69(-1.39%)
Jan 21, 2010 50.63 50.70 49.53 49.53 3,161,590 -0.66(-1.32%)
Jan 20, 2010 50.19 50.25 49.55 50.19 2,128,118 -0.21(-0.42%)
Jan 19, 2010 49.59 50.51 49.58 50.40 2,897,956 +1.55(+3.17%)
Jan 15, 2010 49.09 48.85 48.85 48.85 1,553,000 -0.54(-1.09%)
Jan 14, 2010 49.27 49.48 49.14 49.39 2,628,028 +0.88(+1.81%)
Jan 13, 2010 48.30 48.56 47.99 48.51 2,326,482 +1.11(+2.34%)
Jan 12, 2010 47.25 47.47 47.14 47.40 1,576,600 -0.22(-0.46%)
Jan 11, 2010 47.46 47.83 47.38 47.62 2,291,988 +0.84(+1.80%)
Jan 08, 2010 46.54 46.83 46.35 46.78 1,337,722 +0.20(+0.43%)
Jan 07, 2010 46.50 46.65 46.24 46.58 2,227,263 +0.50(+1.09%)
Jan 06, 2010 45.83 46.09 45.57 46.08 1,510,383 -0.37(-0.80%)
Jan 05, 2010 46.87 46.93 46.30 46.45 1,333,203 -0.96(-2.02%)
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.