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 (%)
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%)
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.