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, 2006 16.26 16.27 16.09 16.10 9,009,715 -0.31(-1.89%)
Oct 30, 2006 16.49 16.50 16.37 16.41 11,225,219 +0.18(+1.13%)
Oct 27, 2006 16.38 16.39 16.18 16.22 12,516,593 -0.61(-3.62%)
Oct 26, 2006 16.84 16.93 16.72 16.83 19,873,888 -1.37(-7.52%)
Oct 25, 2006 18.06 18.23 18.05 18.20 4,633,046 +0.32(+1.76%)
Oct 24, 2006 17.92 17.94 17.82 17.88 4,740,631 -0.10(-0.55%)
Oct 23, 2006 18.02 18.09 17.89 17.98 8,093,973 -0.19(-1.04%)
Oct 20, 2006 18.05 18.20 18.02 18.17 7,589,604 +0.07(+0.39%)
Oct 19, 2006 17.98 18.12 17.94 18.10 9,286,881 +0.51(+2.90%)
Oct 18, 2006 17.53 17.62 17.51 17.59 2,878,878 +0.25(+1.44%)
Oct 17, 2006 17.35 17.38 17.32 17.34 2,044,827 +0.08(+0.44%)
Oct 16, 2006 17.23 17.28 17.19 17.26 1,711,499 +0.27(+1.56%)
Oct 13, 2006 17.04 17.10 16.98 17.00 2,754,153 -0.09(-0.55%)
Oct 12, 2006 16.95 17.10 16.95 17.09 2,301,935 +0.33(+1.96%)
Oct 11, 2006 16.73 16.81 16.70 16.76 1,848,623 -0.08(-0.46%)
Oct 10, 2006 16.93 16.93 16.77 16.84 2,316,888 -0.19(-1.13%)
Oct 09, 2006 16.87 17.04 16.87 17.03 3,159,326 +0.06(+0.34%)
Oct 06, 2006 17.07 17.08 16.90 16.97 4,278,931 -0.30(-1.72%)
Oct 05, 2006 17.23 17.31 17.23 17.27 3,723,505 -0.05(-0.27%)
Oct 04, 2006 17.12 17.33 17.12 17.32 1,819,812 -0.05(-0.27%)
Oct 03, 2006 17.22 17.39 17.16 17.36 1,602,091 +0.12(+0.70%)
Oct 02, 2006 17.24 17.34 17.17 17.24 2,668,451 +0.10(+0.61%)
Sep 29, 2006 17.12 17.24 17.09 17.14 3,588,204 -0.13(-0.78%)
Sep 28, 2006 17.32 17.35 17.21 17.27 2,220,609 -0.02(-0.13%)
Sep 27, 2006 17.20 17.34 17.20 17.29 3,395,646 +0.00(+0.02%)
Sep 26, 2006 17.22 17.31 17.21 17.29 4,462,371 -0.05(-0.32%)
Sep 25, 2006 17.33 17.39 17.18 17.35 2,274,948 -0.05(-0.30%)
Sep 22, 2006 17.41 17.44 17.32 17.40 3,523,653 +0.05(+0.27%)
Sep 21, 2006 17.42 17.45 17.34 17.35 2,671,368 +0.02(+0.09%)
Sep 20, 2006 17.12 17.36 17.10 17.34 3,647,284 +0.28(+1.64%)
Sep 19, 2006 17.10 17.11 16.97 17.06 2,966,769 -0.16(-0.94%)
Sep 18, 2006 17.13 17.23 17.08 17.22 2,206,021 +0.13(+0.77%)
Sep 15, 2006 17.19 17.19 16.96 17.09 5,835,071 -0.21(-1.20%)
Sep 14, 2006 17.26 17.31 17.22 17.29 2,077,285 +0.16(+0.91%)
Sep 13, 2006 17.14 17.18 17.01 17.14 2,778,588 -0.14(-0.79%)
Sep 12, 2006 17.15 17.33 17.12 17.27 5,125,745 +0.38(+2.22%)
Sep 11, 2006 16.81 16.95 16.76 16.90 6,608,947 +0.08(+0.46%)
Sep 08, 2006 16.87 16.90 16.77 16.82 10,878,396 -0.22(-1.30%)
Sep 07, 2006 17.17 17.28 16.99 17.04 4,695,773 -0.30(-1.75%)
Sep 06, 2006 17.41 17.41 17.28 17.35 2,731,178 -0.31(-1.74%)
Sep 05, 2006 17.69 17.70 17.58 17.66 3,183,760 -0.29(-1.59%)
Sep 01, 2006 17.88 17.97 17.86 17.94 2,313,970 +0.08(+0.45%)
Aug 31, 2006 17.78 17.89 17.73 17.86 5,831,424 +0.09(+0.51%)
Aug 30, 2006 17.69 17.81 17.68 17.77 4,469,664 +0.14(+0.78%)
Aug 29, 2006 17.55 17.64 17.42 17.63 5,497,366 +0.27(+1.56%)
Aug 28, 2006 17.27 17.41 17.27 17.36 2,676,839 +0.03(+0.16%)
Aug 25, 2006 17.24 17.35 17.21 17.34 2,374,509 +0.05(+0.32%)
Aug 24, 2006 17.35 17.38 17.25 17.28 2,776,764 -0.03(-0.16%)
Aug 23, 2006 17.33 17.38 17.23 17.31 1,469,708 +0.03(+0.19%)
Aug 22, 2006 17.24 17.34 17.19 17.27 2,852,985 -0.06(-0.36%)
Aug 21, 2006 17.37 17.43 17.32 17.34 3,532,041 +0.07(+0.38%)
Aug 18, 2006 17.11 17.27 17.08 17.27 3,342,766 +0.24(+1.42%)
Aug 17, 2006 17.09 17.13 17.00 17.03 2,606,453 -0.16(-0.94%)
Aug 16, 2006 17.15 17.21 17.07 17.19 3,129,421 +0.13(+0.74%)
Aug 15, 2006 16.98 17.10 16.93 17.07 3,708,917 +0.32(+1.88%)
Aug 14, 2006 16.72 16.86 16.70 16.75 3,452,903 +0.22(+1.36%)
Aug 11, 2006 16.57 16.64 16.45 16.53 2,551,020 -0.20(-1.20%)
Aug 10, 2006 16.55 16.76 16.55 16.73 2,741,389 +0.10(+0.58%)
Aug 09, 2006 16.69 16.86 16.60 16.63 6,170,223 -0.09(-0.54%)
Aug 08, 2006 16.76 16.78 16.63 16.72 6,387,944 +0.03(+0.18%)
Aug 07, 2006 16.87 16.96 16.61 16.69 3,116,292 -0.12(-0.70%)
Aug 04, 2006 16.69 16.87 16.69 16.81 3,055,024 +0.27(+1.62%)
Aug 03, 2006 16.50 16.59 16.44 16.54 3,610,450 +0.05(+0.32%)
Aug 02, 2006 16.40 16.55 16.39 16.49 4,389,432 -0.06(-0.36%)
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.