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%)
May 02, 2005 11.96 12.14 11.94 12.07 4,913,859 +0.02(+0.18%)
Apr 29, 2005 12.09 12.12 11.91 12.05 4,956,163 +0.10(+0.80%)
Apr 28, 2005 12.10 12.11 11.79 11.96 4,683,374 -0.03(-0.25%)
Apr 27, 2005 11.89 12.01 11.86 11.99 2,565,243 +0.06(+0.48%)
Apr 26, 2005 11.91 12.03 11.90 11.93 2,837,303 +0.04(+0.30%)
Apr 25, 2005 11.84 11.89 11.83 11.89 1,568,540 +0.03(+0.23%)
Apr 22, 2005 11.86 11.91 11.82 11.86 2,068,897 -0.08(-0.64%)
Apr 21, 2005 11.91 11.97 11.87 11.94 3,653,119 +0.08(+0.72%)
Apr 20, 2005 11.90 11.97 11.86 11.86 2,416,813 -0.13(-1.12%)
Apr 19, 2005 11.92 12.01 11.92 11.99 3,296,086 +0.15(+1.23%)
Apr 18, 2005 11.86 11.95 11.51 11.85 6,374,815 -0.06(-0.51%)
Apr 15, 2005 11.86 12.00 11.84 11.91 8,960,117 +0.26(+2.26%)
Apr 14, 2005 11.57 11.69 11.54 11.64 4,479,146 +0.11(+0.97%)
Apr 13, 2005 11.46 11.61 11.43 11.53 5,317,573 +0.14(+1.23%)
Apr 12, 2005 11.24 11.40 11.23 11.39 2,129,801 +0.03(+0.26%)
Apr 11, 2005 11.33 11.36 11.29 11.36 2,941,605 +0.11(+0.95%)
Apr 08, 2005 11.22 11.29 11.20 11.25 1,684,876 +0.03(+0.24%)
Apr 07, 2005 11.12 11.23 11.06 11.23 1,940,890 +0.08(+0.69%)
Apr 06, 2005 11.16 11.22 11.13 11.15 2,599,159 +0.02(+0.17%)
Apr 05, 2005 11.02 11.16 11.01 11.13 4,896,719 +0.36(+3.31%)
Apr 04, 2005 10.72 10.78 10.68 10.77 2,957,287 -0.05(-0.43%)
Apr 01, 2005 10.92 11.05 10.78 10.82 3,563,405 -0.02(-0.18%)
Mar 31, 2005 10.91 10.93 10.80 10.84 2,622,135 +0.04(+0.41%)
Mar 30, 2005 10.75 10.87 10.72 10.80 5,614,797 +0.14(+1.34%)
Mar 29, 2005 10.81 10.84 10.65 10.65 4,622,835 -0.21(-1.94%)
Mar 28, 2005 10.94 10.94 10.86 10.86 2,664,439 -0.07(-0.68%)
Mar 24, 2005 10.93 10.99 10.87 10.94 6,009,759 +0.00(+0.02%)
Mar 23, 2005 10.96 10.97 10.87 10.94 7,855,465 -0.11(-0.99%)
Mar 22, 2005 11.09 11.14 11.00 11.04 3,412,058 -0.17(-1.49%)
Mar 21, 2005 11.20 11.24 11.11 11.21 2,400,037 -0.00(-0.02%)
Mar 18, 2005 11.24 11.26 11.15 11.21 3,146,927 -0.11(-0.97%)
Mar 17, 2005 11.41 11.41 11.32 11.32 1,789,908 -0.08(-0.72%)
Mar 16, 2005 11.49 11.56 11.37 11.41 2,246,867 -0.07(-0.57%)
Mar 15, 2005 11.62 11.66 11.41 11.47 3,390,176 -0.02(-0.14%)
Mar 14, 2005 11.45 11.50 11.37 11.49 2,422,648 -0.06(-0.52%)
Mar 11, 2005 11.48 11.62 11.48 11.55 4,327,070 +0.12(+1.03%)
Mar 10, 2005 11.46 11.48 11.38 11.43 2,197,633 +0.17(+1.49%)
Mar 09, 2005 11.31 11.33 11.26 11.26 2,495,587 -0.07(-0.65%)
Mar 08, 2005 11.40 11.40 11.34 11.34 1,434,698 -0.09(-0.82%)
Mar 07, 2005 11.36 11.43 11.34 11.43 2,526,950 +0.04(+0.34%)
Mar 04, 2005 11.46 11.49 11.38 11.39 4,113,725 +0.06(+0.51%)
Mar 03, 2005 11.31 11.36 11.16 11.34 9,936,032 +0.38(+3.45%)
Mar 02, 2005 10.87 10.97 10.71 10.96 9,848,142 -0.02(-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.