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, 2005 11.80 11.81 11.63 11.66 2,674,650 -0.12(-1.00%)
May 27, 2005 11.79 11.79 11.74 11.78 888,389 +0.04(+0.30%)
May 26, 2005 11.70 11.77 11.66 11.74 1,797,931 +0.04(+0.35%)
May 25, 2005 11.76 11.77 11.64 11.70 1,442,721 +0.07(+0.61%)
May 24, 2005 11.64 11.66 11.60 11.63 3,354,436 -0.10(-0.84%)
May 23, 2005 11.65 11.76 11.60 11.73 1,751,980 +0.00(+0.00%)
May 20, 2005 11.70 11.74 11.68 11.73 2,428,119 -0.11(-0.95%)
May 19, 2005 11.85 11.93 11.79 11.84 3,599,874 -0.11(-0.94%)
May 18, 2005 11.96 12.00 11.91 11.95 3,608,991 +0.05(+0.44%)
May 17, 2005 11.84 11.95 11.82 11.90 3,534,594 +0.08(+0.70%)
May 16, 2005 11.69 11.85 11.67 11.82 3,221,688 +0.08(+0.68%)
May 13, 2005 11.69 11.74 11.60 11.74 3,495,207 +0.02(+0.14%)
May 12, 2005 11.79 11.80 11.69 11.72 2,339,499 -0.15(-1.27%)
May 11, 2005 11.84 11.91 11.81 11.87 4,203,439 -0.06(-0.51%)
May 10, 2005 11.93 12.02 11.91 11.93 5,505,025 -0.21(-1.69%)
May 09, 2005 12.02 12.15 11.99 12.14 4,432,466 -0.05(-0.45%)
May 06, 2005 12.24 12.32 12.19 12.19 3,137,080 -0.06(-0.47%)
May 05, 2005 12.19 12.25 12.18 12.25 3,821,242 -0.10(-0.84%)
May 04, 2005 12.27 12.40 12.20 12.36 3,268,004 +0.12(+0.99%)
May 03, 2005 12.16 12.29 12.15 12.23 3,548,452 +0.16(+1.34%)
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.