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, 2007 48.81 49.40 48.47 49.10 709,000 +0.35(+0.72%)
Oct 30, 2007 48.38 48.92 48.28 48.75 499,800 +0.09(+0.18%)
Oct 29, 2007 48.47 48.76 48.20 48.66 767,000 -0.02(-0.04%)
Oct 26, 2007 48.83 48.85 48.46 48.68 830,500 -0.52(-1.06%)
Oct 25, 2007 49.22 49.27 48.95 49.20 1,923,275 -0.33(-0.67%)
Oct 24, 2007 48.82 49.70 48.73 49.53 2,974,700 -1.29(-2.54%)
Oct 23, 2007 50.80 50.82 50.08 50.82 1,556,400 +0.98(+1.97%)
Oct 22, 2007 49.50 50.02 49.41 49.84 1,652,300 -0.66(-1.31%)
Oct 19, 2007 50.89 51.00 50.11 50.50 4,162,000 -1.66(-3.18%)
Oct 18, 2007 52.50 52.61 51.09 52.16 2,678,900 +0.07(+0.13%)
Oct 17, 2007 52.35 52.39 51.82 52.09 932,900 +0.44(+0.85%)
Oct 16, 2007 51.75 51.90 51.34 51.65 547,100 -0.60(-1.15%)
Oct 15, 2007 52.73 52.79 52.02 52.25 613,400 -0.22(-0.42%)
Oct 12, 2007 52.27 52.53 52.04 52.47 766,218 +0.11(+0.21%)
Oct 11, 2007 52.81 52.97 52.27 52.36 1,147,600 +0.08(+0.15%)
Oct 10, 2007 52.16 52.48 52.13 52.28 824,300 +0.05(+0.10%)
Oct 09, 2007 51.68 52.33 51.68 52.23 922,100 -0.03(-0.06%)
Oct 08, 2007 52.17 52.49 52.02 52.26 330,000 -0.18(-0.34%)
Oct 05, 2007 52.39 52.58 52.06 52.44 522,300 +0.14(+0.27%)
Oct 04, 2007 52.18 52.80 52.04 52.30 984,300 +1.18(+2.31%)
Oct 03, 2007 51.43 51.48 51.09 51.12 592,900 -0.23(-0.45%)
Oct 02, 2007 51.55 51.64 51.01 51.35 862,700 +0.60(+1.18%)
Oct 01, 2007 50.56 50.93 50.39 50.75 718,700 +0.68(+1.36%)
Sep 28, 2007 49.51 50.14 49.35 50.07 1,088,700 +1.17(+2.39%)
Sep 27, 2007 49.15 49.21 48.80 48.90 576,100 +0.28(+0.58%)
Sep 26, 2007 48.78 48.90 48.46 48.62 1,055,400 -0.48(-0.98%)
Sep 25, 2007 49.11 49.34 48.79 49.10 420,536 -0.01(-0.02%)
Sep 24, 2007 49.47 49.54 49.02 49.11 453,000 -0.02(-0.04%)
Sep 21, 2007 49.20 49.25 48.95 49.13 688,800 +0.69(+1.42%)
Sep 20, 2007 48.55 48.78 48.24 48.44 518,420 +0.23(+0.48%)
Sep 19, 2007 48.10 48.61 48.00 48.21 981,100 +0.21(+0.44%)
Sep 18, 2007 47.18 48.07 46.81 48.00 950,500 +0.71(+1.50%)
Sep 17, 2007 47.44 47.61 47.11 47.29 464,900 -0.64(-1.34%)
Sep 14, 2007 48.15 48.07 47.55 47.93 2,476,100 -0.32(-0.66%)
Sep 13, 2007 48.36 48.53 48.05 48.25 2,004,400 -0.13(-0.27%)
Sep 12, 2007 48.29 48.88 48.20 48.38 877,300 -0.24(-0.49%)
Sep 11, 2007 47.99 48.69 47.95 48.62 815,500 +0.97(+2.04%)
Sep 10, 2007 48.12 48.19 47.47 47.65 491,300 -0.38(-0.79%)
Sep 07, 2007 48.71 48.74 47.90 48.03 897,300 -0.85(-1.74%)
Sep 06, 2007 48.77 49.28 48.51 48.88 638,600 -0.14(-0.29%)
Sep 05, 2007 49.26 49.24 48.85 49.02 756,400 -0.44(-0.89%)
Sep 04, 2007 48.90 49.68 48.89 49.46 1,587,800 +0.26(+0.53%)
Aug 31, 2007 49.13 49.66 48.80 49.20 1,162,400 +0.75(+1.55%)
Aug 30, 2007 47.81 48.83 47.78 48.45 475,800 -0.13(-0.27%)
Aug 29, 2007 48.01 48.58 47.85 48.58 1,030,900 +0.98(+2.06%)
Aug 28, 2007 48.34 48.39 47.54 47.60 787,600 -0.75(-1.55%)
Aug 27, 2007 48.45 48.62 48.15 48.35 902,900 -0.87(-1.77%)
Aug 24, 2007 48.87 49.22 48.69 49.22 970,200 +0.92(+1.90%)
Aug 23, 2007 47.95 48.64 47.94 48.30 992,900 +0.39(+0.81%)
Aug 22, 2007 47.38 48.05 47.39 47.91 1,719,800 +0.76(+1.61%)
Aug 21, 2007 46.88 47.28 46.69 47.15 1,143,900 +0.17(+0.36%)
Aug 20, 2007 47.07 47.17 46.54 46.98 1,005,000 +0.48(+1.03%)
Aug 17, 2007 46.60 46.77 45.90 46.50 1,676,000 +0.94(+2.06%)
Aug 16, 2007 45.19 45.64 44.76 45.56 1,793,600 -0.55(-1.19%)
Aug 15, 2007 46.19 46.84 46.01 46.11 1,995,800 -0.86(-1.83%)
Aug 14, 2007 47.30 47.45 46.85 46.97 836,400 -0.46(-0.97%)
Aug 13, 2007 47.66 47.84 47.40 47.43 1,143,100 -0.53(-1.11%)
Aug 10, 2007 48.81 48.89 47.15 47.96 2,620,200 -0.99(-2.02%)
Aug 09, 2007 50.83 49.67 44.62 48.95 5,862,400 -2.09(-4.09%)
Aug 08, 2007 50.81 51.37 50.60 51.04 1,531,400 +0.47(+0.93%)
Aug 07, 2007 50.52 51.24 50.18 50.57 1,347,200 -1.03(-2.00%)
Aug 06, 2007 51.68 51.73 51.08 51.60 977,500 +0.61(+1.20%)
Aug 03, 2007 51.01 51.78 50.89 50.99 994,300 -0.79(-1.53%)
Aug 02, 2007 51.86 52.11 51.51 51.78 691,900 +0.03(+0.06%)
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.