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 28, 2010 12.02 12.09 11.94 12.02 9,145,039 +0.11(+0.96%)
May 27, 2010 11.74 11.91 11.72 11.91 6,673,501 +0.27(+2.30%)
May 26, 2010 11.59 11.74 11.59 11.64 351 -0.12(-1.04%)
May 25, 2010 11.59 11.78 11.50 11.76 13,132,262 -0.02(-0.15%)
May 24, 2010 11.79 11.94 11.74 11.78 6,135,837 -0.05(-0.41%)
May 21, 2010 11.56 11.86 11.54 11.83 8,123,090 +0.16(+1.37%)
May 20, 2010 11.69 11.85 11.65 11.67 351 -0.34(-2.87%)
May 19, 2010 11.89 12.08 11.88 12.02 13,172,180 +0.08(+0.64%)
May 18, 2010 12.00 12.07 11.90 11.94 11,508,382 -0.17(-1.41%)
May 17, 2010 11.97 12.13 11.90 12.11 10,721,188 +0.14(+1.19%)
May 14, 2010 11.97 12.13 11.89 11.97 12,759,656 -0.31(-2.55%)
May 13, 2010 12.24 12.33 12.23 12.28 9,374,069 -0.07(-0.55%)
May 12, 2010 12.13 12.37 12.12 12.35 6,075,230 +0.24(+1.95%)
May 11, 2010 12.19 12.24 12.10 12.11 4,654,447 +0.00(+0.02%)
May 10, 2010 12.03 12.11 11.99 12.11 6,904,411 +0.38(+3.20%)
May 07, 2010 11.80 11.89 11.51 11.73 13,514,824 -0.13(-1.08%)
May 06, 2010 12.16 12.22 11.47 11.86 10,984,612 -0.44(-3.61%)
May 05, 2010 12.34 12.35 12.25 12.31 6,926,053 -0.22(-1.77%)
May 04, 2010 12.56 12.59 12.50 12.53 5,488,562 -0.02(-0.16%)
May 03, 2010 12.54 12.61 12.51 12.55 4,338,800 -0.04(-0.32%)
Apr 30, 2010 12.70 12.71 12.52 12.59 6,406,299 -0.03(-0.25%)
Apr 29, 2010 12.64 12.67 12.53 12.62 8,700,486 +0.19(+1.51%)
Apr 28, 2010 12.37 12.47 12.24 12.43 7,432,292 +0.03(+0.23%)
Apr 27, 2010 12.50 12.56 12.38 12.40 7,179,108 -0.38(-2.96%)
Apr 26, 2010 12.83 12.87 12.77 12.78 2,628,109 -0.06(-0.49%)
Apr 23, 2010 12.68 12.85 12.66 12.84 2,906,857 +0.07(+0.56%)
Apr 22, 2010 12.79 12.80 12.70 12.77 6,700,691 -0.15(-1.14%)
Apr 21, 2010 12.96 12.97 12.87 12.92 4,484,920 -0.09(-0.72%)
Apr 20, 2010 13.00 13.05 12.97 13.01 3,481,855 +0.14(+1.11%)
Apr 19, 2010 12.78 12.88 12.76 12.87 3,145,019 -0.03(-0.22%)
Apr 16, 2010 12.88 12.93 12.84 12.90 7,930,112 -0.07(-0.55%)
Apr 15, 2010 12.83 12.97 12.83 12.97 2,546,485 +0.08(+0.64%)
Apr 14, 2010 12.89 12.90 12.82 12.89 2,896,171 +0.00(+0.02%)
Apr 13, 2010 12.93 12.93 12.84 12.89 3,470,762 -0.00(-0.02%)
Apr 12, 2010 12.86 12.90 12.83 12.89 2,428,257 +0.05(+0.35%)
Apr 09, 2010 12.79 12.86 12.78 12.84 5,265,572 +0.14(+1.08%)
Apr 08, 2010 12.71 12.76 12.68 12.71 3,801,944 -0.06(-0.49%)
Apr 07, 2010 12.72 12.81 12.72 12.77 4,473,441 +0.07(+0.54%)
Apr 06, 2010 12.65 12.74 12.63 12.70 3,233,551 -0.10(-0.76%)
Apr 05, 2010 12.79 12.81 12.77 12.80 1,465,205 +0.01(+0.04%)
Apr 01, 2010 12.78 12.79 12.79 12.79 4,958,066 +0.07(+0.51%)
Mar 31, 2010 12.66 12.77 12.65 12.73 3,575,960 +0.06(+0.49%)
Mar 30, 2010 12.72 12.75 12.61 12.66 3,921,036 -0.11(-0.89%)
Mar 29, 2010 12.73 12.78 12.68 12.78 2,170,582 +0.08(+0.65%)
Mar 26, 2010 12.67 12.73 12.64 12.70 2,295,370 +0.01(+0.07%)
Mar 25, 2010 12.82 12.83 12.69 12.69 3,095,759 +0.02(+0.13%)
Mar 24, 2010 12.72 12.74 12.64 12.67 3,694,033 -0.18(-1.40%)
Mar 23, 2010 12.77 12.85 12.73 12.85 3,418,040 +0.06(+0.49%)
Mar 22, 2010 12.70 12.82 12.68 12.79 4,300,390 +0.23(+1.86%)
Mar 19, 2010 12.67 12.68 12.52 12.55 3,262,488 -0.18(-1.41%)
Mar 18, 2010 12.73 12.76 12.63 12.73 3,438,273 +0.01(+0.07%)
Mar 17, 2010 12.70 12.74 12.64 12.72 2,800,443 +0.09(+0.72%)
Mar 16, 2010 12.58 12.66 12.57 12.63 4,519,964 +0.02(+0.18%)
Mar 15, 2010 12.59 12.62 12.59 12.61 5,225,946 -0.01(-0.09%)
Mar 12, 2010 12.62 12.66 12.54 12.62 6,571,637 +0.10(+0.82%)
Mar 11, 2010 12.52 12.60 12.48 12.52 6,053,591 -0.11(-0.88%)
Mar 10, 2010 12.53 12.64 12.53 12.63 4,668,625 -0.01(-0.07%)
Mar 09, 2010 12.58 12.66 12.57 12.64 3,545,780 -0.09(-0.72%)
Mar 08, 2010 12.74 12.77 12.63 12.73 6,508,760 -0.21(-1.61%)
Mar 05, 2010 12.77 12.95 12.76 12.94 3,413,251 +0.19(+1.45%)
Mar 04, 2010 12.83 12.83 12.72 12.75 3,419,765 +0.04(+0.31%)
Mar 03, 2010 12.64 12.78 12.62 12.71 3,316,148 +0.09(+0.70%)
Mar 02, 2010 12.60 12.66 12.53 12.62 3,233,031 +0.11(+0.84%)
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.