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 31, 2005 10.91 10.93 10.80 10.84 2,622,135 +0.04(+0.41%)
Mar 30, 2005 10.75 10.87 10.72 10.80 5,614,797 +0.14(+1.34%)
Mar 29, 2005 10.81 10.84 10.65 10.65 4,622,835 -0.21(-1.94%)
Mar 28, 2005 10.94 10.94 10.86 10.86 2,664,439 -0.07(-0.68%)
Mar 24, 2005 10.93 10.99 10.87 10.94 6,009,759 +0.00(+0.02%)
Mar 23, 2005 10.96 10.97 10.87 10.94 7,855,465 -0.11(-0.99%)
Mar 22, 2005 11.09 11.14 11.00 11.04 3,412,058 -0.17(-1.49%)
Mar 21, 2005 11.20 11.24 11.11 11.21 2,400,037 -0.00(-0.02%)
Mar 18, 2005 11.24 11.26 11.15 11.21 3,146,927 -0.11(-0.97%)
Mar 17, 2005 11.41 11.41 11.32 11.32 1,789,908 -0.08(-0.72%)
Mar 16, 2005 11.49 11.56 11.37 11.41 2,246,867 -0.07(-0.57%)
Mar 15, 2005 11.62 11.66 11.41 11.47 3,390,176 -0.02(-0.14%)
Mar 14, 2005 11.45 11.50 11.37 11.49 2,422,648 -0.06(-0.52%)
Mar 11, 2005 11.48 11.62 11.48 11.55 4,327,070 +0.12(+1.03%)
Mar 10, 2005 11.46 11.48 11.38 11.43 2,197,633 +0.17(+1.49%)
Mar 09, 2005 11.31 11.33 11.26 11.26 2,495,587 -0.07(-0.65%)
Mar 08, 2005 11.40 11.40 11.34 11.34 1,434,698 -0.09(-0.82%)
Mar 07, 2005 11.36 11.43 11.34 11.43 2,526,950 +0.04(+0.34%)
Mar 04, 2005 11.46 11.49 11.38 11.39 4,113,725 +0.06(+0.51%)
Mar 03, 2005 11.31 11.36 11.16 11.34 9,936,032 +0.38(+3.45%)
Mar 02, 2005 10.87 10.97 10.71 10.96 9,848,142 -0.02(-0.15%)
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.