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 30, 2008 12.08 12.10 11.91 11.98 3,417,010 +0.01(+0.11%)
May 29, 2008 11.83 12.02 11.83 11.97 7,633,819 +0.09(+0.76%)
May 28, 2008 11.86 11.91 11.79 11.88 3,999,536 +0.03(+0.25%)
May 27, 2008 11.80 11.91 11.77 11.85 3,469,719 -0.02(-0.14%)
May 26, 2008 12.04 12.07 11.81 11.86 0 +0.00(+0.00%)
May 23, 2008 12.04 12.07 11.81 11.86 3,479,551 -0.21(-1.70%)
May 22, 2008 12.13 12.20 12.02 12.07 4,546,089 +0.00(+0.02%)
May 21, 2008 12.16 12.28 12.06 12.06 4,719,365 -0.16(-1.28%)
May 20, 2008 12.41 12.41 12.14 12.22 6,710,182 +0.00(+0.00%)
May 19, 2008 12.28 12.33 12.19 12.22 9,295,921 +0.28(+2.32%)
May 16, 2008 11.91 11.98 11.88 11.94 6,334,334 +0.30(+2.61%)
May 15, 2008 11.54 11.69 11.52 11.64 4,788,168 +0.25(+2.22%)
May 14, 2008 11.38 11.45 11.32 11.39 2,428,498 +0.24(+2.11%)
May 13, 2008 11.20 11.21 11.11 11.15 2,623,714 -0.08(-0.68%)
May 12, 2008 11.20 11.24 11.14 11.23 1,989,143 +0.11(+0.99%)
May 09, 2008 11.11 11.20 11.04 11.12 2,917,721 -0.21(-1.84%)
May 08, 2008 11.32 11.37 11.28 11.33 2,485,098 +0.14(+1.25%)
May 07, 2008 11.27 11.32 11.19 11.19 3,348,714 -0.18(-1.62%)
May 06, 2008 11.31 11.37 11.25 11.37 3,406,255 -0.08(-0.72%)
May 05, 2008 11.49 11.52 11.41 11.45 5,215,503 -0.02(-0.17%)
May 02, 2008 11.57 11.58 11.43 11.47 8,613,900 -0.05(-0.45%)
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.