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 12.13 12.18 11.98 11.99 3,459,832 -0.42(-3.36%)
May 28, 2002 12.33 12.42 12.27 12.40 3,508,336 -0.03(-0.26%)
May 27, 2002 12.55 12.60 12.41 12.44 2,192,528 +0.00(+0.00%)
May 24, 2002 12.55 12.60 12.41 12.44 2,192,528 -0.33(-2.56%)
May 23, 2002 12.60 12.79 12.48 12.76 4,437,936 +0.00(+0.00%)
May 22, 2002 12.74 12.82 12.69 12.76 2,620,676 -0.04(-0.32%)
May 21, 2002 12.96 13.02 12.74 12.81 4,043,339 -0.14(-1.08%)
May 20, 2002 12.90 13.08 12.87 12.95 4,370,468 +0.15(+1.14%)
May 17, 2002 12.91 12.91 12.75 12.80 4,059,751 +0.05(+0.39%)
May 16, 2002 12.90 12.93 12.67 12.75 4,112,996 -0.03(-0.26%)
May 15, 2002 12.88 12.91 12.75 12.78 8,250,061 +0.36(+2.89%)
May 14, 2002 12.39 12.45 12.28 12.42 2,709,296 -0.02(-0.20%)
May 13, 2002 12.34 12.45 12.30 12.45 2,994,850 +0.15(+1.25%)
May 10, 2002 12.60 12.61 12.20 12.30 5,449,227 -0.32(-2.52%)
May 09, 2002 12.62 12.65 12.56 12.61 29,211,826 -0.06(-0.48%)
May 08, 2002 12.65 12.78 12.61 12.67 3,671,354 +0.22(+1.74%)
May 07, 2002 12.57 12.58 12.39 12.46 4,586,731 -0.12(-0.94%)
May 06, 2002 12.52 12.63 12.49 12.57 3,020,378 -0.04(-0.30%)
May 03, 2002 12.83 12.85 12.60 12.61 109,407 -0.16(-1.22%)
May 02, 2002 12.95 12.98 12.68 12.77 4,927,353 -0.25(-1.90%)
May 01, 2002 12.75 13.05 12.75 13.02 3,379,965 +0.25(+1.98%)
Apr 30, 2002 13.02 13.02 12.76 12.76 5,454,697 -0.42(-3.18%)
Apr 29, 2002 13.33 13.36 13.12 13.18 2,710,026 -0.16(-1.17%)
Apr 26, 2002 13.33 13.45 13.31 13.34 4,714,737 +0.07(+0.52%)
Apr 25, 2002 13.20 13.38 13.20 13.27 8,385,727 -0.55(-3.99%)
Apr 24, 2002 13.98 14.09 13.82 13.82 2,316,523 -0.05(-0.38%)
Apr 23, 2002 13.66 13.92 13.63 13.87 2,925,194 +0.12(+0.84%)
Apr 22, 2002 13.69 13.77 13.69 13.76 2,828,915 +0.18(+1.33%)
Apr 19, 2002 13.57 13.68 13.51 13.58 3,347,507 +0.15(+1.14%)
Apr 18, 2002 13.72 13.76 13.34 13.43 9,438,593 -0.34(-2.47%)
Apr 17, 2002 13.86 13.89 13.71 13.77 3,767,997 -0.18(-1.28%)
Apr 16, 2002 13.95 13.96 13.78 13.94 2,416,449 -0.16(-1.13%)
Apr 15, 2002 14.04 14.10 13.98 14.10 2,795,728 +0.09(+0.65%)
Apr 12, 2002 14.03 14.09 13.98 14.01 3,475,149 -0.01(-0.08%)
Apr 11, 2002 14.18 14.27 14.02 14.02 3,825,254 -0.07(-0.51%)
Apr 10, 2002 13.94 14.17 13.92 14.09 4,846,391 +0.56(+4.13%)
Apr 09, 2002 13.57 13.65 13.50 13.53 2,410,249 +0.15(+1.15%)
Apr 08, 2002 13.37 13.39 13.33 13.38 2,013,464 -0.13(-0.95%)
Apr 05, 2002 13.63 13.70 13.50 13.51 1,685,606 +0.16(+1.19%)
Apr 04, 2002 13.45 13.46 13.28 13.35 3,126,139 -0.33(-2.42%)
Apr 03, 2002 13.82 13.83 13.61 13.68 1,137,474 +0.00(+0.00%)
Apr 02, 2002 13.73 13.73 13.64 13.68 2,599,524 -0.04(-0.30%)
Apr 01, 2002 13.65 13.80 13.63 13.72 716,984 +0.13(+0.93%)
Mar 29, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.00(+0.00%)
Mar 28, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.11(+0.79%)
Mar 27, 2002 13.33 13.52 13.33 13.49 966,433 +0.17(+1.30%)
Mar 26, 2002 13.49 13.52 13.26 13.32 1,791,366 -0.09(-0.67%)
Mar 25, 2002 13.55 13.60 13.39 13.41 1,627,620 -0.06(-0.47%)
Mar 22, 2002 13.50 13.57 13.45 13.47 1,497,060 +0.05(+0.39%)
Mar 21, 2002 13.44 13.45 13.29 13.42 1,625,796 -0.06(-0.43%)
Mar 20, 2002 13.63 13.70 13.45 13.48 1,470,802 -0.23(-1.68%)
Mar 19, 2002 13.66 13.71 13.57 13.71 1,882,539 +0.02(+0.16%)
Mar 18, 2002 13.51 13.72 13.50 13.69 2,477,352 +0.24(+1.82%)
Mar 15, 2002 13.53 13.68 13.44 13.44 4,096,584 -0.09(-0.69%)
Mar 14, 2002 13.57 13.65 13.53 13.53 2,698,720 -0.15(-1.08%)
Mar 13, 2002 13.71 13.85 13.67 13.68 2,683,038 +0.09(+0.67%)
Mar 12, 2002 13.42 13.59 13.37 13.59 2,144,753 +0.05(+0.34%)
Mar 11, 2002 13.70 13.70 13.40 13.55 1,894,574 -0.16(-1.20%)
Mar 08, 2002 13.74 13.77 13.64 13.71 3,973,319 +0.08(+0.60%)
Mar 07, 2002 13.72 13.77 13.59 13.63 1,656,795 -0.18(-1.27%)
Mar 06, 2002 13.56 13.86 13.56 13.80 3,129,786 -0.08(-0.59%)
Mar 05, 2002 14.05 14.11 13.82 13.89 1,728,275 -0.27(-1.92%)
Mar 04, 2002 13.91 14.22 13.90 14.16 2,088,590 -0.10(-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.