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 29, 2005 12.45 12.50 12.41 12.46 10,126,402 +0.36(+2.94%)
Jul 28, 2005 11.90 12.13 11.90 12.10 10,179,647 +0.56(+4.82%)
Jul 27, 2005 11.29 11.57 11.24 11.55 10,167,247 +0.39(+3.52%)
Jul 26, 2005 11.18 11.18 11.15 11.15 4,773,818 -0.07(-0.64%)
Jul 25, 2005 11.22 11.31 11.20 11.23 3,598,051 -0.01(-0.12%)
Jul 22, 2005 11.25 11.29 11.20 11.24 2,679,027 -0.16(-1.44%)
Jul 21, 2005 11.29 11.43 11.20 11.40 5,588,904 +0.12(+1.09%)
Jul 20, 2005 11.24 11.28 11.14 11.28 2,467,870 +0.05(+0.42%)
Jul 19, 2005 11.17 11.26 11.15 11.23 4,553,544 -0.18(-1.59%)
Jul 18, 2005 11.43 11.45 11.39 11.42 1,365,406 -0.09(-0.76%)
Jul 15, 2005 11.45 11.53 11.45 11.50 1,572,916 -0.07(-0.57%)
Jul 14, 2005 11.56 11.61 11.53 11.57 3,436,857 +0.08(+0.67%)
Jul 13, 2005 11.43 11.52 11.43 11.49 1,134,921 -0.02(-0.17%)
Jul 12, 2005 11.49 11.57 11.48 11.51 1,251,987 +0.03(+0.29%)
Jul 11, 2005 11.40 11.56 11.39 11.48 2,534,244 +0.06(+0.50%)
Jul 08, 2005 11.33 11.43 11.31 11.42 1,865,399 -0.02(-0.19%)
Jul 07, 2005 10.98 11.44 10.98 11.44 5,362,066 +0.12(+1.04%)
Jul 06, 2005 11.42 11.43 11.32 11.32 1,909,527 -0.03(-0.27%)
Jul 05, 2005 11.33 11.37 11.28 11.35 1,656,066 +0.10(+0.88%)
Jul 01, 2005 11.36 11.38 11.20 11.26 1,509,095 -0.06(-0.51%)
Jun 30, 2005 11.37 11.46 11.29 11.31 1,713,687 +0.02(+0.15%)
Jun 29, 2005 11.22 11.35 11.20 11.30 2,507,622 +0.04(+0.34%)
Jun 28, 2005 11.21 11.27 11.19 11.26 2,282,971 +0.07(+0.59%)
Jun 27, 2005 11.21 11.25 11.15 11.19 2,185,599 -0.04(-0.34%)
Jun 24, 2005 11.26 11.29 11.20 11.23 1,414,275 -0.04(-0.34%)
Jun 23, 2005 11.37 11.37 11.25 11.27 2,458,388 -0.24(-2.05%)
Jun 22, 2005 11.55 11.55 11.49 11.51 3,655,307 -0.06(-0.52%)
Jun 21, 2005 11.53 11.58 11.47 11.57 2,584,207 +0.04(+0.36%)
Jun 20, 2005 11.46 11.56 11.42 11.52 3,189,960 +0.09(+0.82%)
Jun 17, 2005 11.38 11.46 11.35 11.43 3,483,902 +0.19(+1.73%)
Jun 16, 2005 11.26 11.28 11.16 11.24 4,201,981 -0.06(-0.53%)
Jun 15, 2005 11.28 11.31 11.22 11.30 1,809,966 -0.03(-0.27%)
Jun 14, 2005 11.36 11.40 11.28 11.33 2,243,585 -0.11(-0.96%)
Jun 13, 2005 11.42 11.48 11.36 11.44 3,269,098 -0.07(-0.57%)
Jun 10, 2005 11.67 11.69 11.45 11.50 1,619,232 -0.10(-0.83%)
Jun 09, 2005 11.59 11.65 11.54 11.60 3,722,046 +0.12(+1.08%)
Jun 08, 2005 11.64 11.64 11.46 11.48 1,886,916 -0.11(-0.97%)
Jun 07, 2005 11.56 11.66 11.56 11.59 926,682 +0.01(+0.07%)
Jun 06, 2005 11.55 11.60 11.52 11.58 2,110,837 +0.02(+0.19%)
Jun 03, 2005 11.63 11.65 11.49 11.56 1,410,993 -0.10(-0.87%)
Jun 02, 2005 11.62 11.67 11.59 11.66 1,871,599 -0.07(-0.58%)
Jun 01, 2005 11.64 11.77 11.64 11.73 1,587,139 +0.07(+0.59%)
May 31, 2005 11.80 11.81 11.63 11.66 2,674,650 -0.12(-1.00%)
May 27, 2005 11.79 11.79 11.74 11.78 888,389 +0.04(+0.30%)
May 26, 2005 11.70 11.77 11.66 11.74 1,797,931 +0.04(+0.35%)
May 25, 2005 11.76 11.77 11.64 11.70 1,442,721 +0.07(+0.61%)
May 24, 2005 11.64 11.66 11.60 11.63 3,354,436 -0.10(-0.84%)
May 23, 2005 11.65 11.76 11.60 11.73 1,751,980 +0.00(+0.00%)
May 20, 2005 11.70 11.74 11.68 11.73 2,428,119 -0.11(-0.95%)
May 19, 2005 11.85 11.93 11.79 11.84 3,599,874 -0.11(-0.94%)
May 18, 2005 11.96 12.00 11.91 11.95 3,608,991 +0.05(+0.44%)
May 17, 2005 11.84 11.95 11.82 11.90 3,534,594 +0.08(+0.70%)
May 16, 2005 11.69 11.85 11.67 11.82 3,221,688 +0.08(+0.68%)
May 13, 2005 11.69 11.74 11.60 11.74 3,495,207 +0.02(+0.14%)
May 12, 2005 11.79 11.80 11.69 11.72 2,339,499 -0.15(-1.27%)
May 11, 2005 11.84 11.91 11.81 11.87 4,203,439 -0.06(-0.51%)
May 10, 2005 11.93 12.02 11.91 11.93 5,505,025 -0.21(-1.69%)
May 09, 2005 12.02 12.15 11.99 12.14 4,432,466 -0.05(-0.45%)
May 06, 2005 12.24 12.32 12.19 12.19 3,137,080 -0.06(-0.47%)
May 05, 2005 12.19 12.25 12.18 12.25 3,821,242 -0.10(-0.84%)
May 04, 2005 12.27 12.40 12.20 12.36 3,268,004 +0.12(+0.99%)
May 03, 2005 12.16 12.29 12.15 12.23 3,548,452 +0.16(+1.34%)
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.