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, 2006 52.51 53.08 52.35 52.94 735,600 +0.74(+1.42%)
May 30, 2006 52.86 53.06 52.15 52.20 706,600 -0.75(-1.42%)
May 26, 2006 52.56 53.11 52.33 52.95 830,800 +0.05(+0.09%)
May 25, 2006 52.83 53.00 52.43 52.90 991,800 +0.31(+0.59%)
May 24, 2006 52.84 52.99 51.85 52.59 1,081,200 -0.36(-0.68%)
May 23, 2006 52.79 53.35 52.65 52.95 966,400 +0.52(+0.99%)
May 22, 2006 51.97 52.58 51.84 52.43 1,482,700 -0.59(-1.11%)
May 19, 2006 52.75 53.06 52.38 53.02 2,358,200 +0.03(+0.06%)
May 18, 2006 53.15 53.56 52.96 52.99 882,200 -0.26(-0.49%)
May 17, 2006 54.25 54.55 53.06 53.25 1,267,200 -1.71(-3.11%)
May 16, 2006 54.51 55.11 54.36 54.96 1,147,300 +1.26(+2.35%)
May 15, 2006 53.50 54.00 53.44 53.70 1,015,900 -0.19(-0.35%)
May 12, 2006 54.39 54.69 53.82 53.89 1,360,800 -0.43(-0.79%)
May 11, 2006 54.61 54.77 54.26 54.32 1,954,900 -0.43(-0.79%)
May 10, 2006 55.03 55.20 54.69 54.75 512,300 -0.32(-0.58%)
May 09, 2006 54.99 55.20 54.90 55.07 529,400 +0.47(+0.86%)
May 08, 2006 54.50 54.69 54.34 54.60 763,100 +0.10(+0.18%)
May 05, 2006 54.47 54.70 54.28 54.50 1,788,000 -0.09(-0.16%)
May 04, 2006 53.90 54.76 54.23 54.59 1,729,400 -0.25(-0.46%)
May 03, 2006 55.00 55.09 54.70 54.84 592,000 -0.90(-1.61%)
May 02, 2006 55.24 55.87 55.17 55.74 1,623,200 +0.52(+0.94%)
May 01, 2006 56.35 56.35 55.02 55.22 1,985,900 +0.09(+0.16%)
Apr 28, 2006 54.57 55.50 54.54 55.13 1,507,000 +0.12(+0.22%)
Apr 27, 2006 54.61 55.41 54.50 55.01 3,323,900 +1.21(+2.25%)
Apr 26, 2006 53.57 54.10 53.27 53.80 1,221,200 +0.08(+0.15%)
Apr 25, 2006 53.86 53.89 53.39 53.72 1,281,400 +0.27(+0.51%)
Apr 24, 2006 53.20 53.65 53.17 53.45 660,700 -0.52(-0.96%)
Apr 21, 2006 53.24 54.12 53.21 53.97 1,336,200 +0.74(+1.39%)
Apr 20, 2006 52.92 53.37 52.84 53.23 1,206,200 +0.30(+0.57%)
Apr 19, 2006 52.15 52.93 52.13 52.93 1,327,600 +0.80(+1.53%)
Apr 18, 2006 51.96 52.20 51.84 52.13 1,220,200 +0.51(+0.99%)
Apr 17, 2006 51.05 51.75 51.05 51.62 578,700 +0.12(+0.23%)
Apr 13, 2006 51.17 51.64 51.28 51.50 416,000 +0.33(+0.64%)
Apr 12, 2006 50.86 51.40 51.07 51.17 370,200 +0.31(+0.61%)
Apr 11, 2006 50.93 51.08 50.63 50.86 534,600 +0.15(+0.30%)
Apr 10, 2006 50.98 51.14 50.53 50.71 478,600 -0.42(-0.82%)
Apr 07, 2006 51.50 51.65 50.98 51.13 982,400 -0.25(-0.49%)
Apr 06, 2006 51.35 51.47 51.01 51.38 685,100 +0.13(+0.25%)
Apr 05, 2006 50.84 51.40 50.82 51.25 1,110,100 +0.25(+0.49%)
Apr 04, 2006 50.79 51.00 50.67 51.00 609,500 +0.46(+0.91%)
Apr 03, 2006 50.37 50.79 50.22 50.54 816,400 +0.31(+0.62%)
Mar 31, 2006 50.43 50.66 50.14 50.23 794,800 -0.62(-1.22%)
Mar 30, 2006 50.74 51.26 50.60 50.85 1,314,500 +0.33(+0.65%)
Mar 29, 2006 50.42 50.60 50.36 50.52 681,800 -0.18(-0.36%)
Mar 28, 2006 50.81 50.97 50.47 50.70 1,594,600 -0.05(-0.10%)
Mar 27, 2006 51.49 51.52 49.50 50.75 6,595,000 -0.98(-1.89%)
Mar 24, 2006 51.21 51.81 51.21 51.73 1,345,900 +1.01(+1.99%)
Mar 23, 2006 51.15 51.17 50.54 50.72 923,900 -0.48(-0.94%)
Mar 22, 2006 51.58 51.65 50.94 51.20 1,000,800 +0.81(+1.61%)
Mar 21, 2006 50.65 50.69 50.26 50.39 648,500 -0.51(-1.00%)
Mar 20, 2006 50.46 50.94 50.41 50.90 932,900 -0.03(-0.06%)
Mar 17, 2006 51.00 51.10 50.75 50.93 860,700 -0.25(-0.49%)
Mar 16, 2006 50.62 51.18 50.62 51.18 993,000 +1.16(+2.32%)
Mar 15, 2006 50.64 50.66 49.90 50.02 1,823,000 -0.90(-1.77%)
Mar 14, 2006 51.11 51.25 50.69 50.92 1,713,600 -0.02(-0.04%)
Mar 13, 2006 51.02 51.53 50.80 50.94 3,733,000 +1.14(+2.29%)
Mar 10, 2006 49.40 49.89 49.30 49.80 904,300 +0.71(+1.45%)
Mar 09, 2006 48.82 49.38 48.70 49.09 1,548,200 +1.53(+3.22%)
Mar 08, 2006 47.22 47.57 47.00 47.56 1,127,400 +1.71(+3.73%)
Mar 07, 2006 45.90 46.00 45.64 45.85 538,400 -0.58(-1.25%)
Mar 06, 2006 46.70 46.74 46.19 46.43 436,000 -0.12(-0.26%)
Mar 03, 2006 46.15 46.62 46.03 46.55 814,600 +0.22(+0.47%)
Mar 02, 2006 46.10 46.34 45.84 46.33 503,800 -0.07(-0.15%)
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.