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 (%)
Mar 30, 2007 14.74 14.77 14.63 14.71 3,965,660 -0.02(-0.13%)
Mar 29, 2007 14.66 14.75 14.64 14.73 2,874,502 +0.02(+0.17%)
Mar 28, 2007 14.85 14.87 14.61 14.71 7,502,078 -0.11(-0.76%)
Mar 27, 2007 14.88 14.92 14.75 14.82 5,305,174 -0.19(-1.26%)
Mar 26, 2007 15.00 15.03 14.86 15.01 5,576,140 +0.01(+0.05%)
Mar 23, 2007 15.08 15.13 14.98 15.00 6,093,638 -0.21(-1.35%)
Mar 22, 2007 15.39 15.39 15.19 15.20 6,915,289 -0.34(-2.19%)
Mar 21, 2007 15.33 15.55 15.19 15.54 4,971,481 +0.23(+1.50%)
Mar 20, 2007 15.16 15.37 15.13 15.31 5,982,771 +0.10(+0.69%)
Mar 19, 2007 15.07 15.30 15.03 15.21 10,874,750 -0.01(-0.05%)
Mar 16, 2007 15.42 15.53 15.21 15.22 5,054,630 -0.04(-0.29%)
Mar 15, 2007 15.18 15.30 15.15 15.26 2,547,008 +0.01(+0.07%)
Mar 14, 2007 15.28 15.37 15.10 15.25 4,898,907 -0.06(-0.38%)
Mar 13, 2007 15.53 15.54 15.29 15.31 2,643,287 -0.22(-1.45%)
Mar 12, 2007 15.50 15.58 15.47 15.53 4,314,306 +0.02(+0.12%)
Mar 09, 2007 15.61 15.66 15.48 15.51 6,807,705 +0.12(+0.80%)
Mar 08, 2007 15.39 15.48 15.34 15.39 3,170,267 +0.18(+1.21%)
Mar 07, 2007 15.12 15.36 15.10 15.21 4,768,653 +0.15(+0.97%)
Mar 06, 2007 14.97 15.09 14.90 15.06 2,982,815 +0.38(+2.62%)
Mar 05, 2007 14.73 14.84 14.67 14.68 3,231,535 -0.08(-0.58%)
Mar 02, 2007 14.93 15.00 14.76 14.76 4,598,401 -0.34(-2.25%)
Mar 01, 2007 15.05 15.18 14.96 15.10 4,465,077 -0.29(-1.87%)
Feb 28, 2007 15.51 15.59 15.33 15.39 4,870,461 +0.12(+0.81%)
Feb 27, 2007 15.56 15.61 15.20 15.27 4,100,231 -0.44(-2.83%)
Feb 26, 2007 15.75 15.75 15.67 15.71 2,308,296 +0.03(+0.19%)
Feb 23, 2007 15.60 15.70 15.59 15.68 4,030,575 +0.12(+0.78%)
Feb 22, 2007 15.63 15.66 15.55 15.56 2,952,546 -0.07(-0.46%)
Feb 21, 2007 15.61 15.64 15.56 15.63 2,718,778 -0.11(-0.70%)
Feb 20, 2007 15.71 15.76 15.67 15.74 2,563,419 -0.13(-0.85%)
Feb 16, 2007 15.85 15.88 15.79 15.88 4,404,385 +0.10(+0.61%)
Feb 15, 2007 15.84 15.87 15.75 15.78 1,424,122 +0.01(+0.09%)
Feb 14, 2007 15.74 15.82 15.70 15.77 2,769,740 +0.16(+1.00%)
Feb 13, 2007 15.63 15.66 15.57 15.61 4,467,954 +0.04(+0.25%)
Feb 12, 2007 15.56 15.62 15.49 15.57 2,689,424 -0.01(-0.04%)
Feb 09, 2007 15.66 15.68 15.55 15.58 4,245,014 -0.18(-1.13%)
Feb 08, 2007 15.78 15.81 15.71 15.76 2,469,329 -0.15(-0.93%)
Feb 07, 2007 15.85 15.95 15.84 15.90 5,880,293 -0.21(-1.33%)
Feb 06, 2007 16.08 16.14 16.06 16.12 5,802,978 +0.25(+1.61%)
Feb 05, 2007 15.78 15.86 15.73 15.86 5,770,521 +0.04(+0.26%)
Feb 02, 2007 15.92 15.93 15.79 15.82 4,015,258 +0.08(+0.52%)
Feb 01, 2007 15.79 15.91 15.65 15.74 7,231,841 +0.40(+2.59%)
Jan 31, 2007 15.19 15.40 15.16 15.34 3,697,247 +0.11(+0.72%)
Jan 30, 2007 15.31 15.32 15.18 15.23 3,470,044 +0.16(+1.04%)
Jan 29, 2007 15.08 15.20 15.04 15.08 4,592,566 +0.04(+0.26%)
Jan 26, 2007 15.13 15.14 14.93 15.04 8,607,095 -0.22(-1.46%)
Jan 25, 2007 15.46 15.47 15.22 15.26 3,769,820 -0.32(-2.04%)
Jan 24, 2007 15.52 15.61 15.50 15.58 2,517,468 +0.11(+0.73%)
Jan 23, 2007 15.48 15.51 15.41 15.47 2,553,573 +0.09(+0.57%)
Jan 22, 2007 15.50 15.51 15.36 15.38 6,313,547 -0.18(-1.18%)
Jan 19, 2007 15.48 15.65 15.46 15.56 4,042,610 -0.05(-0.32%)
Jan 18, 2007 15.75 15.78 15.55 15.61 3,908,768 -0.02(-0.12%)
Jan 17, 2007 15.73 15.76 15.62 15.63 5,204,154 -0.03(-0.19%)
Jan 16, 2007 15.68 15.71 15.61 15.66 3,976,601 +0.21(+1.35%)
Jan 12, 2007 15.42 15.50 15.40 15.45 5,825,224 +0.35(+2.31%)
Jan 11, 2007 15.03 15.16 15.03 15.10 3,038,978 +0.23(+1.53%)
Jan 10, 2007 14.92 14.93 14.81 14.88 2,736,648 -0.01(-0.09%)
Jan 09, 2007 14.99 15.00 14.85 14.89 4,180,464 -0.03(-0.22%)
Jan 08, 2007 15.07 15.08 14.83 14.92 4,472,217 -0.30(-2.00%)
Jan 05, 2007 15.24 15.31 15.07 15.23 4,142,171 +0.07(+0.43%)
Jan 04, 2007 15.05 15.22 14.99 15.16 12,290,848 +0.38(+2.60%)
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.