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 (%)
Feb 28, 2005 39.72 39.79 39.26 39.74 1,422,200 -0.50(-1.24%)
Feb 25, 2005 39.89 40.24 39.72 40.24 691,700 -0.45(-1.11%)
Feb 24, 2005 40.45 40.74 40.15 40.69 759,500 -0.30(-0.73%)
Feb 23, 2005 40.80 41.07 40.76 40.99 1,041,400 -0.17(-0.41%)
Feb 22, 2005 41.40 41.75 41.02 41.16 1,741,500 +1.35(+3.39%)
Feb 18, 2005 39.34 39.90 39.16 39.81 1,477,200 +0.65(+1.66%)
Feb 17, 2005 39.44 39.49 39.00 39.16 943,200 +0.01(+0.03%)
Feb 16, 2005 39.22 39.25 38.98 39.15 839,500 +0.45(+1.16%)
Feb 15, 2005 39.05 39.07 38.61 38.70 1,274,800 -0.66(-1.68%)
Feb 14, 2005 39.26 39.45 39.00 39.36 377,800 -0.09(-0.23%)
Feb 11, 2005 38.96 39.49 38.95 39.45 566,800 +0.01(+0.03%)
Feb 10, 2005 39.17 39.49 39.15 39.44 703,400 +0.16(+0.41%)
Feb 09, 2005 39.10 39.45 39.02 39.28 1,591,600 +0.26(+0.67%)
Feb 08, 2005 38.95 39.16 38.84 39.02 657,600 +0.17(+0.44%)
Feb 07, 2005 39.04 39.09 38.71 38.85 546,400 -0.30(-0.77%)
Feb 04, 2005 39.09 39.28 39.02 39.15 586,600 +0.27(+0.69%)
Feb 03, 2005 38.91 38.98 38.69 38.88 722,700 -0.33(-0.84%)
Feb 02, 2005 39.00 39.27 38.95 39.21 1,227,900 +1.03(+2.70%)
Feb 01, 2005 37.92 38.37 37.89 38.18 1,204,600 +0.58(+1.54%)
Jan 31, 2005 37.90 37.96 37.41 37.60 713,300 -0.05(-0.13%)
Jan 28, 2005 37.78 37.87 37.40 37.65 2,430,500 +0.40(+1.07%)
Jan 27, 2005 37.50 37.66 37.09 37.25 3,725,400 +1.27(+3.53%)
Jan 26, 2005 35.71 36.00 35.71 35.98 1,183,500 +0.80(+2.27%)
Jan 25, 2005 34.92 35.39 34.92 35.18 1,114,000 +0.46(+1.32%)
Jan 24, 2005 35.10 35.16 34.72 34.72 964,900 -0.30(-0.86%)
Jan 21, 2005 35.07 35.29 34.89 35.02 830,900 -0.03(-0.09%)
Jan 20, 2005 35.24 35.28 35.00 35.05 827,800 -0.18(-0.51%)
Jan 19, 2005 35.75 35.75 35.19 35.23 625,800 -0.12(-0.34%)
Jan 18, 2005 35.28 35.45 35.14 35.35 759,700 -0.06(-0.17%)
Jan 14, 2005 35.66 35.71 35.36 35.41 866,400 -0.40(-1.12%)
Jan 13, 2005 36.27 36.27 35.80 35.81 1,047,000 -0.61(-1.67%)
Jan 12, 2005 36.25 36.48 36.11 36.42 1,125,600 +0.25(+0.69%)
Jan 11, 2005 36.56 36.61 36.11 36.17 894,600 -0.19(-0.52%)
Jan 10, 2005 36.03 36.60 35.88 36.36 1,487,500 -0.12(-0.33%)
Jan 07, 2005 36.76 36.84 36.23 36.48 981,800 +0.27(+0.75%)
Jan 06, 2005 36.49 36.57 36.21 36.21 825,800 +0.21(+0.58%)
Jan 05, 2005 36.42 36.59 36.00 36.00 706,200 -0.13(-0.36%)
Jan 04, 2005 36.31 36.37 35.69 36.13 1,846,700 -0.09(-0.25%)
Jan 03, 2005 36.40 36.50 36.17 36.22 1,216,800 -0.17(-0.47%)
Dec 31, 2004 36.38 36.45 36.04 36.39 383,200 +0.09(+0.25%)
Dec 30, 2004 36.04 36.61 35.98 36.30 867,100 +0.17(+0.47%)
Dec 29, 2004 35.89 36.30 35.83 36.13 1,220,600 -0.22(-0.61%)
Dec 28, 2004 36.74 36.79 36.34 36.35 585,200 -0.27(-0.74%)
Dec 27, 2004 35.70 36.68 35.70 36.62 1,533,200 +0.60(+1.67%)
Dec 23, 2004 35.61 36.19 35.61 36.02 1,794,200 +0.14(+0.39%)
Dec 22, 2004 35.95 36.13 35.72 35.88 2,873,200 -0.81(-2.21%)
Dec 21, 2004 36.74 36.91 36.55 36.69 2,662,500 -0.60(-1.61%)
Dec 20, 2004 37.40 37.70 37.22 37.29 1,582,100 +0.19(+0.51%)
Dec 17, 2004 36.79 37.16 36.52 37.10 6,104,300 -3.11(-7.73%)
Dec 16, 2004 39.84 40.29 39.83 40.21 1,327,900 +0.52(+1.31%)
Dec 15, 2004 39.91 39.94 39.21 39.69 1,629,400 -0.28(-0.70%)
Dec 14, 2004 39.55 40.00 39.52 39.97 1,018,500 -0.24(-0.60%)
Dec 13, 2004 40.10 40.28 39.93 40.21 1,152,200 +0.23(+0.58%)
Dec 10, 2004 40.69 40.84 39.90 39.98 3,352,100 -1.13(-2.75%)
Dec 09, 2004 40.64 41.40 40.31 41.11 1,014,900 +0.63(+1.56%)
Dec 08, 2004 40.36 40.62 40.18 40.48 1,952,700 +0.13(+0.32%)
Dec 07, 2004 40.75 40.84 40.30 40.35 986,200 +0.01(+0.02%)
Dec 06, 2004 40.28 40.49 39.92 40.34 1,124,000 +0.06(+0.15%)
Dec 03, 2004 40.75 40.81 39.91 40.28 1,687,200 -0.46(-1.13%)
Dec 02, 2004 40.53 40.83 40.48 40.74 777,600 +0.69(+1.72%)
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.