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 (%)
May 31, 2002 44.22 44.42 43.70 43.72 948,700 -1.52(-3.36%)
May 28, 2002 44.95 45.30 44.75 45.24 962,000 -0.12(-0.26%)
May 27, 2002 45.77 45.95 45.26 45.36 601,200 +0.00(+0.00%)
May 24, 2002 45.77 45.95 45.26 45.36 601,200 -1.19(-2.56%)
May 23, 2002 45.95 46.65 45.51 46.55 1,216,900 +0.00(+0.00%)
May 22, 2002 46.45 46.76 46.28 46.55 718,600 -0.15(-0.32%)
May 21, 2002 47.25 47.50 46.47 46.70 1,108,700 -0.51(-1.08%)
May 20, 2002 47.05 47.71 46.94 47.21 1,198,400 +0.53(+1.14%)
May 17, 2002 47.10 47.10 46.50 46.68 1,113,200 +0.18(+0.39%)
May 16, 2002 47.06 47.16 46.20 46.50 1,127,800 -0.12(-0.26%)
May 15, 2002 46.97 47.10 46.49 46.62 2,262,200 +1.31(+2.89%)
May 14, 2002 45.20 45.39 44.80 45.31 742,900 -0.09(-0.20%)
May 13, 2002 45.00 45.40 44.85 45.40 821,200 +0.56(+1.25%)
May 10, 2002 45.95 46.00 44.50 44.84 1,494,200 -1.16(-2.52%)
May 09, 2002 46.03 46.14 45.81 46.00 8,010,000 -0.22(-0.48%)
May 08, 2002 46.15 46.61 46.00 46.22 1,006,700 +0.79(+1.74%)
May 07, 2002 45.86 45.87 45.20 45.43 1,257,700 -0.43(-0.94%)
May 06, 2002 45.65 46.05 45.55 45.86 828,200 -0.14(-0.30%)
May 03, 2002 46.80 46.88 45.95 46.00 30,000 -0.57(-1.22%)
May 02, 2002 47.22 47.35 46.25 46.57 1,351,100 -0.90(-1.90%)
May 01, 2002 46.50 47.60 46.50 47.47 926,800 +0.92(+1.98%)
Apr 30, 2002 47.48 47.48 46.55 46.55 1,495,700 -1.53(-3.18%)
Apr 29, 2002 48.60 48.72 47.86 48.08 743,100 -0.57(-1.17%)
Apr 26, 2002 48.60 49.05 48.55 48.65 1,292,800 +0.25(+0.52%)
Apr 25, 2002 48.15 48.80 48.15 48.40 2,299,400 -2.01(-3.99%)
Apr 24, 2002 51.00 51.40 50.40 50.41 635,200 -0.19(-0.38%)
Apr 23, 2002 49.82 50.78 49.70 50.60 802,100 +0.42(+0.84%)
Apr 22, 2002 49.92 50.20 49.91 50.18 775,700 +0.66(+1.33%)
Apr 19, 2002 49.50 49.90 49.28 49.52 917,900 +0.56(+1.14%)
Apr 18, 2002 50.05 50.17 48.64 48.96 2,588,100 -1.24(-2.47%)
Apr 17, 2002 50.54 50.65 50.00 50.20 1,033,200 -0.65(-1.28%)
Apr 16, 2002 50.89 50.90 50.27 50.85 662,600 -0.58(-1.13%)
Apr 15, 2002 51.20 51.43 51.00 51.43 766,600 +0.33(+0.65%)
Apr 12, 2002 51.15 51.37 51.00 51.10 952,900 -0.04(-0.08%)
Apr 11, 2002 51.72 52.04 51.13 51.14 1,048,900 -0.26(-0.51%)
Apr 10, 2002 50.85 51.67 50.78 51.40 1,328,900 +2.04(+4.13%)
Apr 09, 2002 49.50 49.79 49.25 49.36 660,900 +0.56(+1.15%)
Apr 08, 2002 48.75 48.85 48.60 48.80 552,100 -0.47(-0.95%)
Apr 05, 2002 49.72 49.98 49.25 49.27 462,200 +0.58(+1.19%)
Apr 04, 2002 49.06 49.10 48.44 48.69 857,200 -1.21(-2.42%)
Apr 03, 2002 50.40 50.45 49.65 49.90 311,900 +0.00(+0.00%)
Apr 02, 2002 50.06 50.07 49.76 49.90 712,800 -0.15(-0.30%)
Apr 01, 2002 49.79 50.33 49.70 50.05 196,600 +0.46(+0.93%)
Mar 29, 2002 49.68 49.90 49.53 49.59 275,800 +0.00(+0.00%)
Mar 28, 2002 49.68 49.90 49.53 49.59 275,800 +0.39(+0.79%)
Mar 27, 2002 48.60 49.32 48.60 49.20 265,000 +0.63(+1.30%)
Mar 26, 2002 49.21 49.30 48.37 48.57 491,200 -0.33(-0.67%)
Mar 25, 2002 49.40 49.60 48.85 48.90 446,300 -0.23(-0.47%)
Mar 22, 2002 49.25 49.50 49.06 49.13 410,500 +0.19(+0.39%)
Mar 21, 2002 49.00 49.05 48.45 48.94 445,800 -0.21(-0.43%)
Mar 20, 2002 49.69 49.95 49.04 49.15 403,300 -0.84(-1.68%)
Mar 19, 2002 49.80 49.99 49.48 49.99 516,200 +0.08(+0.16%)
Mar 18, 2002 49.26 50.03 49.22 49.91 679,300 +0.89(+1.82%)
Mar 15, 2002 49.35 49.89 49.01 49.02 1,123,300 -0.34(-0.69%)
Mar 14, 2002 49.50 49.78 49.35 49.36 740,000 -0.54(-1.08%)
Mar 13, 2002 50.00 50.51 49.84 49.90 735,700 +0.33(+0.67%)
Mar 12, 2002 48.95 49.57 48.76 49.57 588,100 +0.17(+0.34%)
Mar 11, 2002 49.95 49.95 48.88 49.40 519,500 -0.60(-1.20%)
Mar 08, 2002 50.10 50.20 49.74 50.00 1,089,500 +0.30(+0.60%)
Mar 07, 2002 50.05 50.20 49.55 49.70 454,300 -0.64(-1.27%)
Mar 06, 2002 49.45 50.54 49.45 50.34 858,200 -0.30(-0.59%)
Mar 05, 2002 51.23 51.45 50.40 50.64 473,900 -0.99(-1.92%)
Mar 04, 2002 50.74 51.87 50.68 51.63 572,700 -0.37(-0.71%)
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.