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 (%)
Jun 30, 2010 47.57 48.05 47.07 47.13 3,057 -0.84(-1.75%)
Jun 29, 2010 47.97 49.80 44.17 47.97 2,400 +3.08(+6.86%)
Jun 25, 2010 44.89 44.97 44.39 44.89 1,438,594 -0.18(-0.40%)
Jun 24, 2010 44.95 45.41 44.87 45.07 1,273,172 +0.17(+0.38%)
Jun 23, 2010 44.96 45.11 44.49 44.90 1,186,203 -0.01(-0.02%)
Jun 22, 2010 45.02 45.63 44.91 44.91 1,719,004 +0.04(+0.09%)
Jun 21, 2010 45.36 45.50 44.78 44.87 1,828,663 -0.62(-1.36%)
Jun 18, 2010 45.49 45.79 45.35 45.49 1,215,532 -0.30(-0.66%)
Jun 17, 2010 45.62 45.84 45.45 45.79 1,348,928 +0.01(+0.02%)
Jun 16, 2010 45.59 45.91 45.55 45.78 1,346,077 -0.18(-0.39%)
Jun 15, 2010 45.58 45.96 45.51 45.96 1,736,148 +0.93(+2.07%)
Jun 14, 2010 45.20 45.39 45.01 45.03 2,061,103 +0.01(+0.02%)
Jun 11, 2010 43.92 45.08 43.89 45.02 3,467,567 +0.85(+1.92%)
Jun 10, 2010 43.61 44.25 43.57 44.17 3,481,228 +1.54(+3.61%)
Jun 09, 2010 42.65 43.18 42.53 42.63 1,615,782 +0.26(+0.61%)
Jun 08, 2010 42.06 42.45 41.93 42.37 1,776,024 +0.24(+0.57%)
Jun 07, 2010 42.55 43.01 42.13 42.13 2,056,575 -0.34(-0.80%)
Jun 04, 2010 42.47 43.22 42.37 42.47 2,137,633 -1.05(-2.41%)
Jun 03, 2010 43.80 43.83 43.27 43.52 2,131,421 -0.07(-0.16%)
Jun 02, 2010 43.00 43.59 42.62 43.59 1,800 +1.28(+3.03%)
Jun 01, 2010 42.32 43.01 42.20 42.31 2,502,349 +0.06(+0.14%)
May 28, 2010 42.25 42.49 41.97 42.25 2,602,557 +0.40(+0.96%)
May 27, 2010 41.24 41.86 41.17 41.85 1,899,190 +0.94(+2.30%)
May 26, 2010 40.73 41.24 40.71 40.91 100 -0.43(-1.04%)
May 25, 2010 40.74 41.40 40.41 41.34 3,737,268 -0.06(-0.14%)
May 24, 2010 41.42 41.96 41.25 41.40 1,746,178 -0.17(-0.41%)
May 21, 2010 40.61 41.68 40.56 41.57 2,311,724 +0.56(+1.37%)
May 20, 2010 41.08 41.65 40.93 41.01 100 -1.21(-2.87%)
May 19, 2010 41.77 42.44 41.74 42.22 3,748,628 +0.27(+0.64%)
May 18, 2010 42.16 42.42 41.82 41.95 3,275,133 -0.60(-1.41%)
May 17, 2010 42.05 42.61 41.82 42.55 3,051,108 +0.50(+1.19%)
May 14, 2010 42.05 42.64 41.78 42.05 3,631,229 -1.10(-2.55%)
May 13, 2010 43.02 43.33 42.97 43.15 2,667,736 -0.24(-0.55%)
May 12, 2010 42.64 43.45 42.59 43.39 1,728,930 +0.83(+1.95%)
May 11, 2010 42.84 43.01 42.51 42.56 1,324,594 +0.01(+0.02%)
May 10, 2010 42.28 42.55 42.14 42.55 1,964,904 +1.32(+3.20%)
May 07, 2010 41.48 41.79 40.44 41.23 3,846,140 -0.45(-1.08%)
May 06, 2010 42.72 42.94 40.30 41.68 3,126,075 -1.56(-3.61%)
May 05, 2010 43.36 43.41 43.03 43.24 1,971,063 -0.78(-1.77%)
May 04, 2010 44.15 44.24 43.91 44.02 1,561,972 -0.07(-0.16%)
May 03, 2010 44.06 44.31 43.97 44.09 1,234,765 -0.14(-0.32%)
Apr 30, 2010 44.63 44.67 43.98 44.23 1,823,148 -0.11(-0.25%)
Apr 29, 2010 44.40 44.53 44.03 44.34 2,476,043 +0.66(+1.51%)
Apr 28, 2010 43.48 43.83 43.00 43.68 2,115,132 +0.10(+0.23%)
Apr 27, 2010 43.92 44.15 43.49 43.58 2,043,079 -1.33(-2.96%)
Apr 26, 2010 45.09 45.21 44.87 44.91 747,925 -0.22(-0.49%)
Apr 23, 2010 44.57 45.16 44.50 45.13 827,253 +0.25(+0.56%)
Apr 22, 2010 44.95 44.97 44.62 44.88 1,906,928 -0.52(-1.15%)
Apr 21, 2010 45.55 45.58 45.22 45.40 1,276,349 -0.33(-0.72%)
Apr 20, 2010 45.67 45.85 45.59 45.73 990,890 +0.50(+1.11%)
Apr 19, 2010 44.89 45.26 44.84 45.23 895,031 -0.10(-0.22%)
Apr 16, 2010 45.27 45.44 45.13 45.33 2,256,805 -0.25(-0.55%)
Apr 15, 2010 45.07 45.59 45.07 45.58 724,696 +0.29(+0.64%)
Apr 14, 2010 45.30 45.32 45.04 45.29 824,212 +0.01(+0.02%)
Apr 13, 2010 45.45 45.45 45.11 45.28 987,733 -0.01(-0.02%)
Apr 12, 2010 45.18 45.34 45.07 45.29 691,050 +0.16(+0.35%)
Apr 09, 2010 44.94 45.19 44.91 45.13 1,498,512 +0.48(+1.08%)
Apr 08, 2010 44.66 44.85 44.54 44.65 1,081,983 -0.22(-0.49%)
Apr 07, 2010 44.70 45.03 44.69 44.87 1,273,082 +0.24(+0.54%)
Apr 06, 2010 44.45 44.77 44.38 44.63 920,226 -0.34(-0.76%)
Apr 05, 2010 44.94 45.03 44.87 44.97 416,978 +0.02(+0.04%)
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.