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 24, 2011 50.60 50.86 50.48 50.75 929,352 +0.25(+0.50%)
May 23, 2011 50.72 50.76 50.34 50.50 1,169,562 -1.06(-2.06%)
May 20, 2011 51.79 51.87 51.46 51.56 728,644 -0.43(-0.83%)
May 19, 2011 51.65 52.02 51.55 51.99 985,631 +0.30(+0.58%)
May 18, 2011 51.37 51.87 51.30 51.69 994,381 +0.20(+0.39%)
May 17, 2011 51.42 51.58 51.14 51.49 1,299,857 -0.10(-0.19%)
May 16, 2011 51.51 51.98 51.48 51.59 894,016 -0.21(-0.41%)
May 13, 2011 52.08 52.14 51.53 51.80 929,739 -0.32(-0.61%)
May 12, 2011 51.72 52.21 51.58 52.12 2,247,299 +0.23(+0.44%)
May 11, 2011 51.62 51.92 51.44 51.89 2,171,382 +0.51(+0.99%)
May 10, 2011 51.22 51.47 51.09 51.38 979,583 +0.48(+0.94%)
May 09, 2011 50.54 50.99 50.47 50.90 981,540 +0.35(+0.69%)
May 06, 2011 50.82 51.04 50.38 50.55 1,189,292 +0.10(+0.20%)
May 05, 2011 50.58 50.94 50.26 50.45 1,158,802 -0.42(-0.83%)
May 04, 2011 51.15 51.24 50.67 50.87 1,484,893 +0.48(+0.95%)
May 03, 2011 50.39 50.78 50.35 50.39 1,117,618 +0.07(+0.14%)
May 02, 2011 50.37 50.38 50.28 50.32 1,528,179 +0.49(+0.98%)
Apr 29, 2011 49.65 49.91 49.56 49.83 2,032,046 -0.07(-0.14%)
Apr 28, 2011 49.90 50.04 49.40 49.90 2,744,876 -1.72(-3.33%)
Apr 27, 2011 51.14 51.73 51.00 51.62 2,466,135 +0.99(+1.96%)
Apr 26, 2011 50.19 50.64 50.08 50.63 1,286,227 +0.75(+1.50%)
Apr 25, 2011 49.78 49.92 49.70 49.88 711,034 -0.05(-0.10%)
Apr 21, 2011 50.20 50.33 49.81 49.93 1,514,803 +0.18(+0.36%)
Apr 20, 2011 49.92 49.97 49.61 49.75 1,473,236 +0.93(+1.90%)
Apr 19, 2011 48.61 48.86 48.48 48.82 678,261 +0.41(+0.85%)
Apr 18, 2011 48.67 48.69 48.00 48.41 925,518 -0.93(-1.88%)
Apr 15, 2011 49.36 49.50 49.20 49.34 841,050 +0.34(+0.69%)
Apr 14, 2011 48.89 49.13 48.80 49.00 1,184,723 -0.05(-0.10%)
Apr 13, 2011 49.05 49.24 48.92 49.05 2,124,746 +0.38(+0.78%)
Apr 12, 2011 49.00 49.01 48.59 48.67 1,938,016 +0.00(+0.00%)
Apr 11, 2011 48.65 48.96 48.58 48.67 1,208,281 +0.41(+0.85%)
Apr 08, 2011 48.54 48.55 48.15 48.26 915,034 +0.31(+0.65%)
Apr 07, 2011 48.09 48.30 47.86 47.95 1,393,588 +0.07(+0.15%)
Apr 06, 2011 47.82 48.03 47.78 47.88 1,164,690 +0.42(+0.88%)
Apr 05, 2011 47.10 47.49 47.09 47.46 893,424 +0.56(+1.19%)
Apr 04, 2011 46.98 47.02 46.79 46.90 744,617 +0.30(+0.64%)
Apr 01, 2011 46.31 46.72 46.15 46.60 925,318 +0.48(+1.04%)
Mar 31, 2011 46.62 46.71 46.07 46.12 1,124,644 -0.46(-0.99%)
Mar 30, 2011 46.57 46.59 46.54 46.58 1,182,573 +0.65(+1.42%)
Mar 29, 2011 45.63 46.09 45.61 45.93 1,815,971 +0.09(+0.20%)
Mar 28, 2011 46.31 46.43 45.80 45.84 1,914,340 -0.30(-0.65%)
Mar 25, 2011 46.02 46.37 45.90 46.14 776,413 -0.03(-0.06%)
Mar 24, 2011 45.95 46.29 45.86 46.17 780,752 -0.05(-0.11%)
Mar 23, 2011 46.12 46.26 45.89 46.22 1,629,794 -0.50(-1.07%)
Mar 22, 2011 46.96 47.00 46.62 46.72 901,389 +0.01(+0.02%)
Mar 21, 2011 46.53 46.80 46.53 46.71 850,482 +0.72(+1.57%)
Mar 18, 2011 46.11 46.24 45.93 45.99 2,014,148 +0.00(+0.00%)
Mar 17, 2011 45.66 46.15 45.63 45.99 2,215,829 +0.62(+1.37%)
Mar 16, 2011 45.72 45.91 44.98 45.37 4,462,050 -0.96(-2.07%)
Mar 15, 2011 46.20 46.53 46.20 46.33 2,369,673 -0.98(-2.07%)
Mar 14, 2011 47.39 47.39 47.01 47.31 1,789,943 -0.40(-0.84%)
Mar 11, 2011 47.34 47.90 47.25 47.71 1,010,385 -0.16(-0.33%)
Mar 10, 2011 47.94 48.14 47.80 47.87 1,182,101 -0.38(-0.79%)
Mar 09, 2011 48.33 48.39 48.11 48.25 1,297,756 +0.28(+0.58%)
Mar 08, 2011 47.93 48.13 47.78 47.97 929,360 -0.32(-0.66%)
Mar 07, 2011 48.86 48.87 48.20 48.29 881,111 -0.53(-1.09%)
Mar 04, 2011 48.89 49.04 48.42 48.82 752,696 +0.32(+0.66%)
Mar 03, 2011 48.36 48.62 48.23 48.50 735,750 -0.01(-0.02%)
Mar 02, 2011 48.15 48.51 48.15 48.51 993,411 +0.08(+0.17%)
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.