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 29, 2009 41.52 41.75 41.32 41.72 1,288,091 +1.05(+2.58%)
May 28, 2009 40.83 41.13 40.46 40.67 1,172,493 -0.09(-0.22%)
May 27, 2009 41.44 41.49 40.72 40.76 1,551,073 -1.06(-2.53%)
May 26, 2009 41.08 41.98 40.94 41.82 1,363,328 +0.37(+0.89%)
May 22, 2009 41.39 41.78 41.01 41.45 1,202,927 -0.22(-0.53%)
May 21, 2009 41.40 41.85 41.23 41.67 1,705,806 +0.55(+1.34%)
May 20, 2009 40.99 41.52 40.81 41.12 1,246,664 +0.82(+2.03%)
May 19, 2009 40.02 40.44 39.86 40.30 1,490,934 +0.37(+0.93%)
May 18, 2009 39.43 40.02 39.16 39.93 1,426,831 +1.27(+3.29%)
May 15, 2009 38.91 39.25 38.39 38.66 1,641,280 -0.36(-0.92%)
May 14, 2009 38.99 39.27 38.81 39.02 2,438,842 -0.33(-0.84%)
May 13, 2009 40.26 40.26 39.25 39.35 2,414,065 -0.05(-0.13%)
May 12, 2009 39.81 39.81 39.13 39.40 2,258,516 +1.25(+3.28%)
May 11, 2009 38.16 38.53 37.83 38.15 4,123,465 +2.01(+5.56%)
May 08, 2009 36.08 36.42 35.91 36.14 1,834,231 +0.08(+0.22%)
May 07, 2009 36.42 36.44 35.80 36.06 1,845,563 -0.01(-0.03%)
May 06, 2009 36.48 36.50 35.85 36.07 1,173,643 +0.52(+1.46%)
May 05, 2009 35.76 35.78 35.23 35.55 2,394,791 -0.44(-1.22%)
May 04, 2009 36.15 36.59 35.79 35.99 4,459,153 +0.82(+2.33%)
May 01, 2009 34.59 35.17 34.39 35.17 1,415,051 +0.20(+0.57%)
Apr 30, 2009 36.87 36.87 34.80 34.97 2,680,525 -1.58(-4.32%)
Apr 29, 2009 35.88 36.71 35.78 36.55 1,962,913 +1.10(+3.10%)
Apr 28, 2009 35.82 35.99 35.33 35.45 1,035,947 -0.75(-2.07%)
Apr 27, 2009 36.22 36.60 36.00 36.20 1,809,773 +1.30(+3.72%)
Apr 24, 2009 34.93 35.27 34.69 34.90 1,470,184 +0.85(+2.50%)
Apr 23, 2009 33.46 34.06 33.17 34.05 2,502,028 +0.65(+1.95%)
Apr 22, 2009 33.17 33.77 33.13 33.40 1,227,776 -0.85(-2.48%)
Apr 21, 2009 33.57 34.33 33.44 34.25 1,258,034 +0.06(+0.18%)
Apr 20, 2009 34.52 34.71 34.05 34.19 992,034 -0.90(-2.56%)
Apr 17, 2009 35.43 35.54 34.87 35.09 1,375,198 -0.76(-2.12%)
Apr 16, 2009 35.02 35.96 34.88 35.85 1,407,520 +0.94(+2.69%)
Apr 15, 2009 34.80 34.98 34.38 34.91 1,118,110 +0.48(+1.39%)
Apr 14, 2009 34.13 34.59 33.97 34.43 1,534,295 +0.18(+0.53%)
Apr 13, 2009 33.66 34.50 33.66 34.25 713,138 +0.35(+1.03%)
Apr 09, 2009 34.17 34.22 33.70 33.90 1,317,431 -0.60(-1.74%)
Apr 08, 2009 34.50 34.79 34.18 34.50 2,171,830 +0.25(+0.73%)
Apr 07, 2009 34.84 35.08 34.13 34.25 1,542,159 -0.87(-2.48%)
Apr 06, 2009 34.95 35.47 34.68 35.12 1,350,940 +0.18(+0.52%)
Apr 03, 2009 35.61 35.74 34.68 34.94 2,342,292 -0.52(-1.47%)
Apr 02, 2009 35.75 36.23 35.40 35.46 2,521,272 -0.44(-1.23%)
Apr 01, 2009 34.59 35.94 34.47 35.90 2,890,234 +0.45(+1.27%)
Mar 31, 2009 34.75 35.74 34.22 35.45 2,343,791 +1.20(+3.50%)
Mar 30, 2009 32.54 34.28 32.22 34.25 3,721,750 +1.02(+3.07%)
Mar 26, 2009 33.23 33.40 32.84 33.23 1,776,603 -0.39(-1.16%)
Mar 25, 2009 33.24 33.82 32.87 33.62 2,926,834 +0.31(+0.93%)
Mar 24, 2009 33.61 33.86 33.27 33.31 871,022 -0.16(-0.48%)
Mar 23, 2009 32.87 33.50 32.82 33.47 2,277,242 +0.58(+1.76%)
Mar 20, 2009 33.11 33.32 32.70 32.89 899,851 +0.10(+0.30%)
Mar 19, 2009 33.38 33.50 32.65 32.79 855,588 -0.91(-2.70%)
Mar 18, 2009 33.63 33.99 32.91 33.70 1,712,947 -0.91(-2.63%)
Mar 17, 2009 33.97 34.62 33.57 34.61 1,589,165 +0.48(+1.41%)
Mar 16, 2009 34.19 34.63 33.92 34.13 1,866,924 +1.13(+3.42%)
Mar 13, 2009 32.77 33.12 32.15 33.00 0 +0.88(+2.74%)
Mar 12, 2009 31.14 32.23 30.68 32.12 2,177,589 +1.25(+4.05%)
Mar 11, 2009 31.11 31.43 30.46 30.87 1,592,319 -0.55(-1.75%)
Mar 10, 2009 30.24 31.53 30.21 31.42 1,857,172 +1.18(+3.90%)
Mar 09, 2009 30.07 30.65 29.96 30.24 2,041,121 -0.41(-1.34%)
Mar 06, 2009 30.71 30.97 30.10 30.65 0 +0.20(+0.66%)
Mar 05, 2009 31.14 31.27 30.39 30.45 1,599,267 -0.63(-2.03%)
Mar 04, 2009 31.17 31.54 30.68 31.08 1,822,621 -0.09(-0.29%)
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.