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 29, 2003 40.44 40.75 39.22 39.65 1,143,700 -1.10(-2.70%)
Aug 28, 2003 40.51 40.95 40.43 40.75 1,888,800 +0.27(+0.67%)
Aug 27, 2003 39.84 40.71 39.59 40.48 2,298,900 +1.03(+2.61%)
Aug 26, 2003 38.75 39.73 38.67 39.45 1,781,700 +0.79(+2.04%)
Aug 25, 2003 38.40 38.89 38.24 38.66 740,100 +0.21(+0.55%)
Aug 22, 2003 38.55 38.67 38.26 38.45 1,642,800 -0.85(-2.16%)
Aug 21, 2003 39.54 39.73 39.29 39.30 1,820,400 -1.30(-3.20%)
Aug 20, 2003 40.39 40.60 40.25 40.60 871,400 -0.40(-0.98%)
Aug 19, 2003 41.16 41.45 40.88 41.00 1,293,300 -0.67(-1.61%)
Aug 18, 2003 41.86 41.88 41.46 41.67 993,100 -0.35(-0.83%)
Aug 15, 2003 42.06 42.07 41.70 42.02 682,500 -0.43(-1.01%)
Aug 14, 2003 42.00 42.83 41.96 42.45 1,736,200 +0.95(+2.29%)
Aug 13, 2003 41.88 42.20 41.35 41.50 3,506,300 +0.60(+1.47%)
Aug 12, 2003 40.60 41.15 40.42 40.90 1,293,800 +0.60(+1.49%)
Aug 11, 2003 40.06 40.37 39.86 40.30 380,700 -0.34(-0.84%)
Aug 08, 2003 40.55 40.85 40.33 40.64 773,700 +0.44(+1.09%)
Aug 07, 2003 39.00 40.27 38.90 40.20 1,416,200 +1.15(+2.94%)
Aug 06, 2003 39.20 39.29 38.86 39.05 1,399,000 -0.25(-0.64%)
Aug 05, 2003 39.45 40.00 39.25 39.30 733,000 -0.03(-0.08%)
Aug 04, 2003 39.41 39.52 38.91 39.33 770,500 -0.07(-0.18%)
Aug 01, 2003 40.15 40.16 39.40 39.40 898,500 -0.82(-2.04%)
Jul 31, 2003 40.44 40.75 40.12 40.22 1,018,000 -0.73(-1.78%)
Jul 30, 2003 40.60 41.09 40.50 40.95 949,200 +0.11(+0.27%)
Jul 29, 2003 39.85 41.19 39.79 40.84 1,226,600 +0.39(+0.96%)
Jul 28, 2003 40.73 40.78 39.59 40.45 980,000 -0.83(-2.01%)
Jul 25, 2003 40.98 41.28 40.70 41.28 653,600 +0.71(+1.75%)
Jul 24, 2003 40.70 41.35 40.56 40.57 1,366,900 +0.22(+0.55%)
Jul 23, 2003 39.90 40.70 39.44 40.35 979,700 +1.55(+3.99%)
Jul 22, 2003 39.55 39.59 38.80 38.80 838,200 -0.15(-0.39%)
Jul 21, 2003 39.50 39.50 38.73 38.95 688,700 -0.55(-1.39%)
Jul 18, 2003 39.44 39.68 38.95 39.50 899,800 +0.24(+0.61%)
Jul 17, 2003 39.15 39.36 38.97 39.26 1,514,400 -0.53(-1.33%)
Jul 16, 2003 40.05 40.11 39.54 39.79 1,768,500 -0.01(-0.03%)
Jul 15, 2003 40.55 40.63 39.63 39.80 2,733,000 -1.95(-4.67%)
Jul 14, 2003 41.52 42.22 41.35 41.75 1,556,500 -0.35(-0.83%)
Jul 11, 2003 41.72 42.36 41.69 42.10 1,875,100 +0.25(+0.60%)
Jul 10, 2003 41.66 42.09 41.66 41.85 2,727,700 -0.71(-1.67%)
Jul 09, 2003 40.98 42.99 40.29 42.56 8,519,100 +0.66(+1.58%)
Jul 08, 2003 41.50 42.27 40.60 41.90 5,391,400 +0.10(+0.24%)
Jul 07, 2003 42.30 43.00 41.80 41.80 2,767,400 -0.02(-0.05%)
Jul 03, 2003 42.00 42.31 41.70 41.82 1,194,100 +0.84(+2.05%)
Jul 02, 2003 40.58 40.99 40.29 40.98 1,532,300 +0.65(+1.61%)
Jul 01, 2003 40.27 40.43 39.74 40.33 1,475,900 -0.44(-1.08%)
Jun 30, 2003 41.22 41.32 40.63 40.77 1,365,200 -0.09(-0.22%)
Jun 27, 2003 41.24 41.53 40.70 40.86 829,600 -0.71(-1.71%)
Jun 26, 2003 41.08 41.64 41.05 41.57 868,500 +0.05(+0.12%)
Jun 25, 2003 41.83 42.09 41.42 41.52 907,300 -0.57(-1.35%)
Jun 24, 2003 42.14 42.35 41.85 42.09 829,100 -0.19(-0.45%)
Jun 23, 2003 42.56 42.65 42.15 42.28 1,612,300 -0.93(-2.15%)
Jun 20, 2003 43.71 43.75 42.99 43.21 1,714,900 -0.95(-2.15%)
Jun 19, 2003 45.55 45.55 43.99 44.16 1,418,000 -1.39(-3.05%)
Jun 18, 2003 45.29 46.08 45.24 45.55 1,643,500 -0.12(-0.26%)
Jun 17, 2003 45.45 46.00 45.25 45.67 2,056,200 +0.73(+1.62%)
Jun 16, 2003 44.60 45.09 44.54 44.94 848,100 +0.74(+1.67%)
Jun 13, 2003 44.74 44.78 44.10 44.20 593,900 -0.65(-1.45%)
Jun 12, 2003 44.95 44.98 44.55 44.85 769,600 -0.26(-0.58%)
Jun 11, 2003 44.23 45.20 44.05 45.11 878,200 +0.75(+1.69%)
Jun 10, 2003 44.50 44.63 44.10 44.36 777,800 +0.56(+1.28%)
Jun 09, 2003 43.90 44.77 43.62 43.80 795,000 -0.96(-2.14%)
Jun 06, 2003 45.05 45.59 44.75 44.76 2,305,200 +0.33(+0.74%)
Jun 05, 2003 42.64 44.59 42.55 44.43 2,713,400 +2.22(+5.26%)
Jun 04, 2003 41.28 42.29 41.19 42.21 1,013,300 +0.56(+1.34%)
Jun 03, 2003 41.18 41.65 41.07 41.65 1,003,700 +0.65(+1.59%)
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.