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%)
May 01, 2008 11.37 11.52 11.35 11.52 4,552,201 +0.01(+0.12%)
Apr 30, 2008 11.53 11.69 11.46 11.51 5,094,750 +0.17(+1.52%)
Apr 29, 2008 11.39 11.43 11.28 11.34 4,340,815 -0.15(-1.34%)
Apr 28, 2008 11.62 11.64 11.48 11.49 5,709,384 +0.01(+0.07%)
Apr 25, 2008 11.45 11.54 11.42 11.48 4,310,655 -0.02(-0.17%)
Apr 24, 2008 11.36 11.57 11.31 11.50 7,431,470 -0.12(-0.99%)
Apr 23, 2008 11.56 11.69 11.46 11.62 6,031,899 +0.32(+2.79%)
Apr 22, 2008 11.48 11.48 11.30 11.30 5,865,585 -0.09(-0.79%)
Apr 21, 2008 11.57 11.58 11.35 11.39 5,977,593 -0.04(-0.36%)
Apr 18, 2008 11.42 11.45 11.37 11.43 8,465,460 +0.09(+0.80%)
Apr 17, 2008 11.34 11.35 11.27 11.34 5,494,099 -0.22(-1.87%)
Apr 16, 2008 11.60 11.61 11.45 11.56 8,210,930 +0.10(+0.88%)
Apr 15, 2008 11.52 11.55 11.37 11.46 25,399,496 +0.56(+5.11%)
Apr 14, 2008 10.90 10.93 10.75 10.90 8,360,603 +0.11(+1.02%)
Apr 11, 2008 10.94 10.97 10.78 10.79 4,914,479 -0.27(-2.45%)
Apr 10, 2008 11.01 11.11 10.94 11.06 4,063,919 +0.07(+0.67%)
Apr 09, 2008 11.09 11.11 10.91 10.99 6,747,592 +0.06(+0.58%)
Apr 08, 2008 10.92 10.95 10.85 10.93 6,537,986 -0.38(-3.39%)
Apr 07, 2008 11.33 11.45 11.29 11.31 5,371,974 -0.23(-2.00%)
Apr 04, 2008 11.55 11.60 11.45 11.54 7,190,631 +0.32(+2.83%)
Apr 03, 2008 11.23 11.29 11.17 11.22 4,981,076 +0.14(+1.29%)
Apr 02, 2008 11.08 11.19 11.06 11.08 9,316,056 -0.05(-0.47%)
Apr 01, 2008 10.80 11.16 10.79 11.13 16,469,124 +0.72(+6.87%)
Mar 31, 2008 10.24 10.44 10.18 10.42 14,200,128 +0.40(+3.97%)
Mar 28, 2008 10.21 10.22 10.01 10.02 5,414,246 -0.22(-2.20%)
Mar 27, 2008 10.37 10.37 10.21 10.24 7,133,692 +0.05(+0.51%)
Mar 26, 2008 10.29 10.32 10.11 10.19 7,255,729 -0.43(-4.03%)
Mar 25, 2008 10.49 10.66 10.47 10.62 5,370,909 +0.13(+1.25%)
Mar 24, 2008 10.42 10.49 10.37 10.49 3,410,949 +0.17(+1.65%)
Mar 21, 2008 10.26 10.34 10.18 10.32 7,331,949 +0.00(+0.00%)
Mar 20, 2008 10.26 10.34 10.18 10.32 7,331,949 +0.35(+3.55%)
Mar 19, 2008 10.11 10.12 9.921 9.965 4,200,248 -0.02(-0.25%)
Mar 18, 2008 9.921 10.01 9.819 9.989 12,288,897 +0.26(+2.62%)
Mar 17, 2008 9.616 9.912 9.605 9.734 12,494,492 -0.18(-1.80%)
Mar 14, 2008 10.15 10.15 9.877 9.912 6,936,765 -0.38(-3.73%)
Mar 13, 2008 10.42 10.42 10.26 10.30 7,611,230 -0.21(-2.03%)
Mar 12, 2008 10.39 10.58 10.33 10.51 9,390,070 +0.27(+2.62%)
Mar 11, 2008 10.16 10.26 10.08 10.24 8,667,258 +0.17(+1.69%)
Mar 10, 2008 10.19 10.22 10.04 10.07 7,278,613 -0.19(-1.90%)
Mar 07, 2008 10.16 10.31 10.13 10.27 5,166,408 +0.14(+1.41%)
Mar 06, 2008 10.23 10.26 10.10 10.12 3,089,360 -0.09(-0.89%)
Mar 05, 2008 10.15 10.27 10.14 10.21 6,164,753 +0.09(+0.84%)
Mar 04, 2008 10.13 10.15 10.03 10.13 7,530,185 -0.18(-1.76%)
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.