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%)
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.