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 (%)
Aug 29, 2003 40.44 40.75 39.22 39.65 1,143,700 -1.10(-2.70%)
Aug 28, 2003 40.51 40.95 40.43 40.75 1,888,800 +0.27(+0.67%)
Aug 27, 2003 39.84 40.71 39.59 40.48 2,298,900 +1.03(+2.61%)
Aug 26, 2003 38.75 39.73 38.67 39.45 1,781,700 +0.79(+2.04%)
Aug 25, 2003 38.40 38.89 38.24 38.66 740,100 +0.21(+0.55%)
Aug 22, 2003 38.55 38.67 38.26 38.45 1,642,800 -0.85(-2.16%)
Aug 21, 2003 39.54 39.73 39.29 39.30 1,820,400 -1.30(-3.20%)
Aug 20, 2003 40.39 40.60 40.25 40.60 871,400 -0.40(-0.98%)
Aug 19, 2003 41.16 41.45 40.88 41.00 1,293,300 -0.67(-1.61%)
Aug 18, 2003 41.86 41.88 41.46 41.67 993,100 -0.35(-0.83%)
Aug 15, 2003 42.06 42.07 41.70 42.02 682,500 -0.43(-1.01%)
Aug 14, 2003 42.00 42.83 41.96 42.45 1,736,200 +0.95(+2.29%)
Aug 13, 2003 41.88 42.20 41.35 41.50 3,506,300 +0.60(+1.47%)
Aug 12, 2003 40.60 41.15 40.42 40.90 1,293,800 +0.60(+1.49%)
Aug 11, 2003 40.06 40.37 39.86 40.30 380,700 -0.34(-0.84%)
Aug 08, 2003 40.55 40.85 40.33 40.64 773,700 +0.44(+1.09%)
Aug 07, 2003 39.00 40.27 38.90 40.20 1,416,200 +1.15(+2.94%)
Aug 06, 2003 39.20 39.29 38.86 39.05 1,399,000 -0.25(-0.64%)
Aug 05, 2003 39.45 40.00 39.25 39.30 733,000 -0.03(-0.08%)
Aug 04, 2003 39.41 39.52 38.91 39.33 770,500 -0.07(-0.18%)
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.