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, 2005 12.28 12.36 12.27 12.31 3,563,405 +0.13(+1.06%)
Oct 28, 2005 12.17 12.20 12.04 12.18 3,441,233 -0.14(-1.16%)
Oct 27, 2005 12.50 12.53 12.24 12.33 6,803,693 -0.30(-2.35%)
Oct 26, 2005 12.67 12.71 12.61 12.62 2,102,813 -0.02(-0.15%)
Oct 25, 2005 12.70 12.80 12.60 12.64 2,656,781 -0.12(-0.90%)
Oct 24, 2005 12.69 12.78 12.69 12.76 2,931,394 +0.19(+1.48%)
Oct 21, 2005 12.73 12.74 12.54 12.57 2,926,288 +0.04(+0.28%)
Oct 20, 2005 12.54 12.61 12.47 12.53 4,235,532 -0.35(-2.68%)
Oct 19, 2005 12.74 12.90 12.73 12.88 3,002,873 +0.25(+2.00%)
Oct 18, 2005 12.50 12.70 12.47 12.63 6,817,187 -0.20(-1.56%)
Oct 17, 2005 12.92 12.95 12.81 12.83 3,290,615 -0.26(-2.01%)
Oct 14, 2005 12.93 13.12 12.89 13.09 4,541,509 +0.12(+0.89%)
Oct 13, 2005 12.95 13.04 12.85 12.98 2,531,327 -0.06(-0.44%)
Oct 12, 2005 13.26 13.27 13.00 13.03 5,278,551 -0.02(-0.13%)
Oct 11, 2005 13.16 13.20 13.04 13.05 2,464,953 -0.22(-1.69%)
Oct 10, 2005 13.35 13.35 13.22 13.27 1,322,373 -0.13(-1.00%)
Oct 07, 2005 13.38 13.42 13.32 13.41 3,495,572 +0.04(+0.31%)
Oct 06, 2005 13.43 13.45 13.29 13.37 5,803,343 +0.18(+1.33%)
Oct 05, 2005 13.23 13.40 13.19 13.19 3,677,918 +0.16(+1.22%)
Oct 04, 2005 13.10 13.17 13.03 13.03 2,278,595 +0.15(+1.13%)
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.