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 (%)
Apr 30, 2008 11.53 11.69 11.46 11.51 5,094,750 +0.17(+1.52%)
Apr 29, 2008 11.39 11.43 11.28 11.34 4,340,815 -0.15(-1.34%)
Apr 28, 2008 11.62 11.64 11.48 11.49 5,709,384 +0.01(+0.07%)
Apr 25, 2008 11.45 11.54 11.42 11.48 4,310,655 -0.02(-0.17%)
Apr 24, 2008 11.36 11.57 11.31 11.50 7,431,470 -0.12(-0.99%)
Apr 23, 2008 11.56 11.69 11.46 11.62 6,031,899 +0.32(+2.79%)
Apr 22, 2008 11.48 11.48 11.30 11.30 5,865,585 -0.09(-0.79%)
Apr 21, 2008 11.57 11.58 11.35 11.39 5,977,593 -0.04(-0.36%)
Apr 18, 2008 11.42 11.45 11.37 11.43 8,465,460 +0.09(+0.80%)
Apr 17, 2008 11.34 11.35 11.27 11.34 5,494,099 -0.22(-1.87%)
Apr 16, 2008 11.60 11.61 11.45 11.56 8,210,930 +0.10(+0.88%)
Apr 15, 2008 11.52 11.55 11.37 11.46 25,399,496 +0.56(+5.11%)
Apr 14, 2008 10.90 10.93 10.75 10.90 8,360,603 +0.11(+1.02%)
Apr 11, 2008 10.94 10.97 10.78 10.79 4,914,479 -0.27(-2.45%)
Apr 10, 2008 11.01 11.11 10.94 11.06 4,063,919 +0.07(+0.67%)
Apr 09, 2008 11.09 11.11 10.91 10.99 6,747,592 +0.06(+0.58%)
Apr 08, 2008 10.92 10.95 10.85 10.93 6,537,986 -0.38(-3.39%)
Apr 07, 2008 11.33 11.45 11.29 11.31 5,371,974 -0.23(-2.00%)
Apr 04, 2008 11.55 11.60 11.45 11.54 7,190,631 +0.32(+2.83%)
Apr 03, 2008 11.23 11.29 11.17 11.22 4,981,076 +0.14(+1.29%)
Apr 02, 2008 11.08 11.19 11.06 11.08 9,316,056 -0.05(-0.47%)
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.