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 28, 2004 13.03 13.05 12.85 12.86 2,135,636 -0.28(-2.11%)
May 27, 2004 13.04 13.18 13.04 13.14 2,560,502 +0.15(+1.18%)
May 26, 2004 12.95 13.02 12.83 12.98 2,821,986 -0.05(-0.42%)
May 25, 2004 12.78 13.07 12.78 13.04 4,218,392 +0.38(+3.01%)
May 24, 2004 12.79 12.81 12.60 12.66 4,629,035 -0.07(-0.58%)
May 21, 2004 12.77 12.80 12.71 12.73 3,248,311 -0.04(-0.28%)
May 20, 2004 12.71 12.80 12.68 12.77 3,468,220 -0.14(-1.10%)
May 19, 2004 12.96 12.99 12.88 12.91 3,577,628 -0.06(-0.46%)
May 18, 2004 13.01 13.08 12.95 12.97 4,362,080 +0.11(+0.87%)
May 17, 2004 12.97 12.97 12.82 12.86 3,559,393 -0.11(-0.85%)
May 14, 2004 13.01 13.09 12.95 12.97 3,333,284 -0.02(-0.13%)
May 13, 2004 13.01 13.08 12.97 12.98 3,695,788 -0.10(-0.77%)
May 12, 2004 12.97 13.12 12.88 13.09 3,213,665 +0.19(+1.49%)
May 11, 2004 12.83 12.92 12.82 12.89 2,107,919 -0.02(-0.17%)
May 10, 2004 13.00 13.02 12.86 12.91 2,855,902 -0.25(-1.88%)
May 07, 2004 13.12 13.23 13.09 13.16 2,874,866 -0.09(-0.68%)
May 06, 2004 13.29 13.36 13.18 13.25 4,069,962 -0.26(-1.95%)
May 05, 2004 13.38 13.58 13.34 13.52 4,613,353 +0.17(+1.27%)
May 04, 2004 13.26 13.40 13.25 13.35 3,225,335 +0.22(+1.71%)
May 03, 2004 13.09 13.16 13.03 13.12 4,417,513 +0.00(+0.00%)
Apr 30, 2004 13.15 13.20 12.95 13.12 5,230,412 +0.13(+0.97%)
Apr 29, 2004 12.56 13.30 12.56 12.99 12,295,225 +0.18(+1.43%)
Apr 28, 2004 12.82 12.87 12.70 12.81 4,835,815 -0.21(-1.62%)
Apr 27, 2004 12.96 13.16 12.96 13.02 2,307,770 -0.01(-0.11%)
Apr 26, 2004 12.92 13.05 12.92 13.04 4,836,545 -0.02(-0.13%)
Apr 23, 2004 12.99 13.05 12.93 13.05 1,822,730 -0.12(-0.94%)
Apr 22, 2004 12.94 13.25 12.93 13.18 5,739,887 +0.25(+1.97%)
Apr 21, 2004 12.86 13.00 12.85 12.92 3,195,795 -0.02(-0.17%)
Apr 20, 2004 13.02 13.08 12.89 12.94 4,083,820 -0.32(-2.38%)
Apr 19, 2004 13.25 13.29 13.17 13.26 2,208,574 -0.07(-0.51%)
Apr 16, 2004 13.20 13.38 13.18 13.33 5,654,549 +0.01(+0.04%)
Apr 15, 2004 13.12 13.41 13.12 13.32 5,377,018 +0.44(+3.38%)
Apr 14, 2004 12.82 12.95 12.79 12.88 2,624,323 -0.13(-0.99%)
Apr 13, 2004 13.07 13.11 12.98 13.01 1,453,297 -0.08(-0.59%)
Apr 12, 2004 13.08 13.14 13.00 13.09 1,233,388 -0.04(-0.33%)
Apr 08, 2004 13.21 13.24 13.02 13.13 2,227,173 -0.18(-1.34%)
Apr 07, 2004 13.27 13.43 13.26 13.31 3,108,634 +0.20(+1.51%)
Apr 06, 2004 13.15 13.19 13.08 13.12 2,085,673 +0.16(+1.21%)
Apr 05, 2004 12.83 12.98 12.82 12.96 3,665,154 +0.07(+0.53%)
Apr 02, 2004 12.90 12.96 12.86 12.89 3,860,264 -0.19(-1.45%)
Apr 01, 2004 12.81 13.12 12.81 13.08 5,505,754 +0.27(+2.08%)
Mar 31, 2004 12.79 12.90 12.79 12.81 3,728,610 -0.01(-0.08%)
Mar 30, 2004 12.87 12.88 12.72 12.82 3,220,959 -0.03(-0.26%)
Mar 29, 2004 12.81 12.91 12.79 12.86 3,319,426 +0.13(+1.03%)
Mar 26, 2004 12.68 12.78 12.61 12.73 3,045,542 +0.02(+0.15%)
Mar 25, 2004 12.63 12.77 12.61 12.71 4,091,479 -0.06(-0.49%)
Mar 24, 2004 12.81 12.96 12.77 12.77 3,694,694 -0.16(-1.27%)
Mar 23, 2004 13.11 13.11 12.89 12.93 2,975,521 -0.06(-0.44%)
Mar 22, 2004 13.03 13.13 12.93 12.99 3,709,646 -0.12(-0.88%)
Mar 19, 2004 13.30 13.37 13.07 13.11 3,640,719 -0.19(-1.44%)
Mar 18, 2004 13.30 13.38 13.18 13.30 4,160,406 +0.04(+0.27%)
Mar 17, 2004 13.33 13.35 13.23 13.26 3,568,510 -0.17(-1.29%)
Mar 16, 2004 13.48 13.53 13.35 13.44 4,284,401 +0.15(+1.09%)
Mar 15, 2004 13.32 13.42 13.29 13.29 4,016,717 -0.04(-0.31%)
Mar 12, 2004 13.36 13.39 13.25 13.33 3,953,990 +0.10(+0.75%)
Mar 11, 2004 13.39 13.47 13.23 13.23 5,894,516 -0.30(-2.21%)
Mar 10, 2004 13.79 13.80 13.53 13.53 7,740,951 -0.41(-2.95%)
Mar 09, 2004 13.83 14.04 13.78 13.94 11,640,967 +0.38(+2.81%)
Mar 08, 2004 13.68 13.77 13.56 13.56 4,698,326 -0.12(-0.88%)
Mar 05, 2004 13.55 13.70 13.53 13.68 5,179,720 +0.21(+1.57%)
Mar 04, 2004 13.50 13.53 13.38 13.47 8,084,856 +0.08(+0.57%)
Mar 03, 2004 13.29 13.41 13.19 13.39 4,433,195 +0.02(+0.14%)
Mar 02, 2004 13.48 13.51 13.37 13.38 3,399,658 -0.21(-1.55%)
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.