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 (%)
Aug 31, 2007 49.13 49.66 48.80 49.20 1,162,400 +0.75(+1.55%)
Aug 30, 2007 47.81 48.83 47.78 48.45 475,800 -0.13(-0.27%)
Aug 29, 2007 48.01 48.58 47.85 48.58 1,030,900 +0.98(+2.06%)
Aug 28, 2007 48.34 48.39 47.54 47.60 787,600 -0.75(-1.55%)
Aug 27, 2007 48.45 48.62 48.15 48.35 902,900 -0.87(-1.77%)
Aug 24, 2007 48.87 49.22 48.69 49.22 970,200 +0.92(+1.90%)
Aug 23, 2007 47.95 48.64 47.94 48.30 992,900 +0.39(+0.81%)
Aug 22, 2007 47.38 48.05 47.39 47.91 1,719,800 +0.76(+1.61%)
Aug 21, 2007 46.88 47.28 46.69 47.15 1,143,900 +0.17(+0.36%)
Aug 20, 2007 47.07 47.17 46.54 46.98 1,005,000 +0.48(+1.03%)
Aug 17, 2007 46.60 46.77 45.90 46.50 1,676,000 +0.94(+2.06%)
Aug 16, 2007 45.19 45.64 44.76 45.56 1,793,600 -0.55(-1.19%)
Aug 15, 2007 46.19 46.84 46.01 46.11 1,995,800 -0.86(-1.83%)
Aug 14, 2007 47.30 47.45 46.85 46.97 836,400 -0.46(-0.97%)
Aug 13, 2007 47.66 47.84 47.40 47.43 1,143,100 -0.53(-1.11%)
Aug 10, 2007 48.81 48.89 47.15 47.96 2,620,200 -0.99(-2.02%)
Aug 09, 2007 50.83 49.67 44.62 48.95 5,862,400 -2.09(-4.09%)
Aug 08, 2007 50.81 51.37 50.60 51.04 1,531,400 +0.47(+0.93%)
Aug 07, 2007 50.52 51.24 50.18 50.57 1,347,200 -1.03(-2.00%)
Aug 06, 2007 51.68 51.73 51.08 51.60 977,500 +0.61(+1.20%)
Aug 03, 2007 51.01 51.78 50.89 50.99 994,300 -0.79(-1.53%)
Aug 02, 2007 51.86 52.11 51.51 51.78 691,900 +0.03(+0.06%)
Aug 01, 2007 51.34 51.83 51.13 51.75 1,118,900 -0.08(-0.15%)
Jul 31, 2007 51.48 52.24 51.50 51.83 991,600 +0.32(+0.62%)
Jul 30, 2007 52.02 52.17 51.25 51.51 1,637,000 -0.20(-0.39%)
Jul 27, 2007 52.48 52.80 51.67 51.71 1,637,500 -0.59(-1.13%)
Jul 26, 2007 54.35 54.50 52.25 52.30 2,711,001 -2.70(-4.91%)
Jul 25, 2007 55.59 55.59 54.52 55.00 974,800 +0.35(+0.64%)
Jul 24, 2007 55.15 55.38 54.57 54.65 1,399,700 -0.90(-1.62%)
Jul 23, 2007 55.64 55.83 55.48 55.55 744,000 -0.04(-0.07%)
Jul 20, 2007 56.09 56.15 55.49 55.59 803,700 -0.15(-0.27%)
Jul 19, 2007 55.94 56.07 55.50 55.74 869,200 +0.40(+0.72%)
Jul 18, 2007 55.65 55.88 54.87 55.34 1,660,000 -0.77(-1.37%)
Jul 17, 2007 56.29 56.50 56.05 56.11 839,600 -0.05(-0.09%)
Jul 16, 2007 56.22 56.52 56.11 56.16 903,800 +0.05(+0.09%)
Jul 13, 2007 56.23 56.60 55.98 56.11 990,700 +0.16(+0.29%)
Jul 12, 2007 55.52 56.00 55.43 55.95 1,336,700 +1.07(+1.95%)
Jul 11, 2007 54.92 55.41 54.66 54.88 1,361,300 +1.53(+2.87%)
Jul 10, 2007 53.44 54.04 53.18 53.35 1,009,800 -0.14(-0.26%)
Jul 09, 2007 53.81 53.88 53.42 53.49 588,800 -0.43(-0.80%)
Jul 06, 2007 53.90 54.17 53.79 53.92 429,700 +0.07(+0.13%)
Jul 05, 2007 54.26 54.34 53.58 53.85 669,500 -0.07(-0.13%)
Jul 03, 2007 53.54 53.93 53.51 53.92 461,100 +0.25(+0.47%)
Jul 02, 2007 53.88 54.04 53.45 53.67 859,200 +0.19(+0.36%)
Jun 29, 2007 53.32 53.85 53.30 53.48 1,034,600 +0.44(+0.83%)
Jun 28, 2007 53.11 53.38 52.92 53.04 1,380,200 -0.18(-0.34%)
Jun 27, 2007 52.89 53.57 52.73 53.22 2,556,900 +1.41(+2.72%)
Jun 26, 2007 51.81 51.92 51.59 51.81 1,379,200 +0.81(+1.59%)
Jun 25, 2007 51.31 51.74 50.99 51.00 1,317,600 -0.25(-0.49%)
Jun 22, 2007 51.21 51.50 51.00 51.25 1,524,800 -0.38(-0.74%)
Jun 21, 2007 51.50 51.69 51.36 51.63 1,120,200 +0.08(+0.16%)
Jun 20, 2007 52.00 52.25 51.50 51.55 973,900 -0.32(-0.62%)
Jun 19, 2007 51.92 51.96 51.64 51.87 865,300 -0.03(-0.06%)
Jun 18, 2007 52.05 52.05 51.69 51.90 699,600 +0.18(+0.35%)
Jun 15, 2007 51.76 51.98 51.52 51.72 905,300 +0.51(+1.00%)
Jun 14, 2007 50.85 51.37 50.79 51.21 1,475,500 -0.26(-0.51%)
Jun 13, 2007 51.25 51.54 51.01 51.47 1,921,700 -0.01(-0.02%)
Jun 12, 2007 51.92 52.10 51.48 51.48 1,498,700 -0.43(-0.83%)
Jun 11, 2007 51.40 52.14 51.39 51.91 1,053,100 +0.82(+1.61%)
Jun 08, 2007 50.54 51.22 50.51 51.09 2,090,300 -0.42(-0.82%)
Jun 07, 2007 51.70 52.29 51.49 51.51 1,580,155 -1.10(-2.09%)
Jun 06, 2007 52.82 52.91 52.28 52.61 966,400 +0.04(+0.08%)
Jun 05, 2007 52.62 52.89 52.54 52.57 1,069,900 -0.95(-1.78%)
Jun 04, 2007 53.17 53.53 53.13 53.52 1,072,400 +0.26(+0.49%)
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.