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 30, 2003 41.20 41.36 41.08 41.24 886,700 -0.27(-0.65%)
May 29, 2003 41.40 42.04 41.28 41.51 689,500 -0.19(-0.46%)
May 28, 2003 41.90 42.16 41.62 41.70 621,500 -0.10(-0.24%)
May 27, 2003 40.69 42.02 40.62 41.80 732,400 +0.95(+2.33%)
May 23, 2003 40.88 41.19 40.52 40.85 1,330,100 -0.90(-2.16%)
May 22, 2003 40.70 41.95 40.66 41.75 1,720,300 +0.83(+2.03%)
May 21, 2003 40.79 41.13 40.25 40.92 1,903,000 -0.18(-0.44%)
May 20, 2003 41.27 41.60 41.10 41.10 2,074,300 -0.70(-1.67%)
May 19, 2003 43.50 43.55 41.80 41.80 2,652,100 -2.10(-4.78%)
May 16, 2003 43.75 44.05 43.70 43.90 1,570,800 +0.78(+1.81%)
May 15, 2003 43.00 43.25 42.81 43.12 1,413,900 +0.92(+2.18%)
May 14, 2003 42.65 42.65 42.08 42.20 816,700 +0.50(+1.20%)
May 13, 2003 41.40 41.95 41.22 41.70 1,493,700 +0.30(+0.72%)
May 12, 2003 40.67 41.65 40.65 41.40 1,342,800 +0.81(+2.00%)
May 09, 2003 40.05 40.80 39.85 40.59 1,238,800 +0.18(+0.45%)
May 08, 2003 40.51 40.73 40.16 40.41 1,766,200 -0.25(-0.61%)
May 07, 2003 41.50 41.50 40.65 40.66 2,502,900 -0.84(-2.02%)
May 06, 2003 41.65 41.96 41.45 41.50 6,170,200 -1.55(-3.60%)
May 05, 2003 41.98 43.65 41.90 43.05 6,870,400 +1.54(+3.71%)
May 02, 2003 40.45 41.62 40.41 41.51 3,535,000 +0.75(+1.84%)
May 01, 2003 39.87 40.86 39.85 40.76 3,770,800 +0.89(+2.23%)
Apr 30, 2003 39.35 40.09 39.30 39.87 3,377,100 +0.87(+2.23%)
Apr 29, 2003 38.96 39.00 37.65 39.00 1,725,200 +0.04(+0.10%)
Apr 28, 2003 38.28 38.99 38.17 38.96 1,333,300 +0.99(+2.61%)
Apr 25, 2003 38.21 38.30 37.48 37.97 1,670,700 -0.24(-0.63%)
Apr 24, 2003 37.83 38.52 37.62 38.21 2,783,900 +0.38(+1.00%)
Apr 23, 2003 36.45 37.84 36.45 37.83 2,446,600 +1.55(+4.27%)
Apr 22, 2003 34.65 36.31 34.65 36.28 1,021,400 +1.45(+4.16%)
Apr 21, 2003 35.00 35.37 34.83 34.83 489,100 -0.26(-0.74%)
Apr 17, 2003 34.73 35.10 34.45 35.09 556,600 +0.59(+1.71%)
Apr 16, 2003 35.05 35.20 34.50 34.50 618,800 -0.96(-2.71%)
Apr 15, 2003 35.64 35.89 35.43 35.46 738,000 +0.07(+0.20%)
Apr 14, 2003 35.00 35.43 34.84 35.39 503,700 +0.89(+2.58%)
Apr 11, 2003 34.75 35.01 34.30 34.50 1,397,200 -0.22(-0.63%)
Apr 10, 2003 35.80 35.80 34.60 34.72 1,619,700 -1.08(-3.02%)
Apr 09, 2003 36.30 36.41 35.64 35.80 1,598,600 -0.50(-1.38%)
Apr 08, 2003 36.28 36.40 35.90 36.30 780,300 +0.29(+0.81%)
Apr 07, 2003 36.17 36.47 36.00 36.01 2,070,300 +1.09(+3.12%)
Apr 04, 2003 35.14 35.29 34.50 34.92 1,375,200 +0.57(+1.66%)
Apr 03, 2003 34.21 34.71 34.10 34.35 1,984,800 -1.40(-3.92%)
Apr 02, 2003 35.65 36.13 35.53 35.75 1,597,200 +0.44(+1.25%)
Apr 01, 2003 34.66 35.40 34.45 35.31 685,100 +1.00(+2.91%)
Mar 31, 2003 34.45 34.74 33.76 34.31 523,500 -0.28(-0.81%)
Mar 28, 2003 34.35 34.95 34.25 34.59 532,400 -0.49(-1.40%)
Mar 27, 2003 35.07 35.50 34.69 35.08 509,800 -0.67(-1.87%)
Mar 26, 2003 35.28 36.04 35.16 35.75 680,300 +0.59(+1.68%)
Mar 25, 2003 34.45 35.50 34.33 35.16 488,800 +0.87(+2.54%)
Mar 24, 2003 34.80 35.00 34.29 34.29 720,100 -1.36(-3.81%)
Mar 21, 2003 35.46 35.95 35.20 35.65 1,200,900 +1.06(+3.06%)
Mar 20, 2003 34.25 35.00 33.98 34.59 1,439,100 +0.09(+0.26%)
Mar 19, 2003 34.00 34.55 33.86 34.50 2,264,500 +1.77(+5.41%)
Mar 18, 2003 32.58 32.86 32.24 32.73 1,121,300 +0.16(+0.49%)
Mar 17, 2003 31.30 33.35 31.23 32.57 1,473,000 +1.05(+3.33%)
Mar 14, 2003 31.64 31.89 31.43 31.52 1,611,500 -0.15(-0.47%)
Mar 13, 2003 30.65 31.67 30.23 31.67 1,577,200 +1.69(+5.64%)
Mar 12, 2003 29.85 30.08 29.41 29.98 1,700,500 -0.77(-2.50%)
Mar 11, 2003 30.50 31.20 30.43 30.75 1,366,700 -0.51(-1.63%)
Mar 10, 2003 31.29 31.80 31.20 31.26 876,800 -1.18(-3.64%)
Mar 07, 2003 32.15 32.63 32.05 32.44 460,400 +0.24(+0.75%)
Mar 06, 2003 31.92 32.60 31.81 32.20 419,900 -0.40(-1.23%)
Mar 05, 2003 32.66 33.02 32.35 32.60 435,500 +0.14(+0.43%)
Mar 04, 2003 32.96 32.96 32.46 32.46 402,700 -0.50(-1.52%)
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.