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 11.57 11.85 11.47 11.64 0 -0.01(-0.07%)
Oct 30, 2008 11.46 11.70 11.09 11.65 9,515,889 +0.75(+6.92%)
Oct 29, 2008 10.51 11.20 10.48 10.90 7,765,294 +0.14(+1.27%)
Oct 28, 2008 10.27 10.76 10.01 10.76 8,127,758 +0.72(+7.15%)
Oct 27, 2008 9.701 10.33 9.608 10.04 6,169,410 +0.03(+0.30%)
Oct 24, 2008 9.690 10.23 9.663 10.01 0 -0.52(-4.90%)
Oct 23, 2008 10.54 10.65 10.12 10.53 6,566,764 +0.22(+2.13%)
Oct 22, 2008 10.38 10.49 10.15 10.31 5,094,488 -0.18(-1.75%)
Oct 21, 2008 10.64 10.79 10.44 10.49 6,026,192 -0.78(-6.91%)
Oct 20, 2008 10.89 11.27 10.87 11.27 5,846,927 +0.35(+3.16%)
Oct 17, 2008 10.65 11.36 10.61 10.92 0 +0.07(+0.61%)
Oct 16, 2008 10.47 10.86 10.32 10.86 9,834,539 +0.70(+6.94%)
Oct 15, 2008 10.86 10.86 10.07 10.15 4,754,642 -0.95(-8.57%)
Oct 14, 2008 10.98 11.11 10.69 11.11 5,679,592 +0.25(+2.32%)
Oct 13, 2008 10.19 10.97 10.16 10.85 7,968,643 +0.84(+8.44%)
Oct 10, 2008 9.934 10.27 9.534 10.01 0 -0.01(-0.14%)
Oct 09, 2008 10.77 10.84 9.940 10.02 12,071,971 -0.76(-7.04%)
Oct 08, 2008 11.04 11.21 10.68 10.78 9,813,682 -0.61(-5.39%)
Oct 07, 2008 12.13 12.15 11.40 11.40 8,334,429 -0.23(-1.98%)
Oct 06, 2008 11.91 11.92 11.21 11.63 9,008,581 -0.51(-4.22%)
Oct 03, 2008 12.27 12.51 12.09 12.14 0 -0.09(-0.70%)
Oct 02, 2008 12.44 12.50 12.17 12.22 11,286,235 -0.05(-0.40%)
Oct 01, 2008 12.25 12.45 12.07 12.27 8,392,824 +0.24(+2.01%)
Sep 30, 2008 12.16 12.16 11.81 12.03 8,439,960 +0.10(+0.80%)
Sep 29, 2008 12.25 12.33 11.71 11.94 7,721,229 -0.73(-5.76%)
Sep 26, 2008 12.68 12.77 12.59 12.67 0 -0.03(-0.26%)
Sep 25, 2008 12.68 12.82 12.61 12.70 6,219,187 +0.19(+1.56%)
Sep 24, 2008 12.69 12.71 12.41 12.50 10,882,817 -0.28(-2.17%)
Sep 23, 2008 12.87 12.99 12.73 12.78 7,262,231 +0.07(+0.56%)
Sep 22, 2008 12.81 12.82 12.65 12.71 5,244,051 +0.32(+2.54%)
Sep 19, 2008 12.35 12.54 12.17 12.39 0 -0.02(-0.13%)
Sep 18, 2008 12.02 12.45 11.97 12.41 7,328,966 +0.44(+3.71%)
Sep 17, 2008 11.99 12.11 11.92 11.97 8,316,720 -0.19(-1.60%)
Sep 16, 2008 12.06 12.18 11.85 12.16 8,990,022 -0.16(-1.31%)
Sep 15, 2008 12.21 12.39 12.19 12.32 5,643,455 -0.24(-1.88%)
Sep 12, 2008 12.27 12.59 12.22 12.56 0 +0.13(+1.06%)
Sep 11, 2008 12.22 12.44 12.20 12.43 7,400,810 -0.24(-1.88%)
Sep 10, 2008 12.70 12.76 12.64 12.67 3,370,720 +0.05(+0.41%)
Sep 09, 2008 12.77 12.83 12.61 12.61 6,079,528 +0.01(+0.09%)
Sep 08, 2008 12.70 12.74 12.54 12.60 6,515,645 -0.10(-0.76%)
Sep 05, 2008 12.70 12.74 12.60 12.70 0 -0.01(-0.09%)
Sep 04, 2008 12.98 13.02 12.67 12.71 4,377,208 -0.45(-3.42%)
Sep 03, 2008 13.22 13.23 13.04 13.16 3,924,494 -0.26(-1.96%)
Sep 02, 2008 13.55 13.59 13.37 13.42 3,129,469 +0.07(+0.51%)
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%)
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.