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 (%)
Apr 30, 2010 44.63 44.67 43.98 44.23 1,823,148 -0.11(-0.25%)
Apr 29, 2010 44.40 44.53 44.03 44.34 2,476,043 +0.66(+1.51%)
Apr 28, 2010 43.48 43.83 43.00 43.68 2,115,132 +0.10(+0.23%)
Apr 27, 2010 43.92 44.15 43.49 43.58 2,043,079 -1.33(-2.96%)
Apr 26, 2010 45.09 45.21 44.87 44.91 747,925 -0.22(-0.49%)
Apr 23, 2010 44.57 45.16 44.50 45.13 827,253 +0.25(+0.56%)
Apr 22, 2010 44.95 44.97 44.62 44.88 1,906,928 -0.52(-1.15%)
Apr 21, 2010 45.55 45.58 45.22 45.40 1,276,349 -0.33(-0.72%)
Apr 20, 2010 45.67 45.85 45.59 45.73 990,890 +0.50(+1.11%)
Apr 19, 2010 44.89 45.26 44.84 45.23 895,031 -0.10(-0.22%)
Apr 16, 2010 45.27 45.44 45.13 45.33 2,256,805 -0.25(-0.55%)
Apr 15, 2010 45.07 45.59 45.07 45.58 724,696 +0.29(+0.64%)
Apr 14, 2010 45.30 45.32 45.04 45.29 824,212 +0.01(+0.02%)
Apr 13, 2010 45.45 45.45 45.11 45.28 987,733 -0.01(-0.02%)
Apr 12, 2010 45.18 45.34 45.07 45.29 691,050 +0.16(+0.35%)
Apr 09, 2010 44.94 45.19 44.91 45.13 1,498,512 +0.48(+1.08%)
Apr 08, 2010 44.66 44.85 44.54 44.65 1,081,983 -0.22(-0.49%)
Apr 07, 2010 44.70 45.03 44.69 44.87 1,273,082 +0.24(+0.54%)
Apr 06, 2010 44.45 44.77 44.38 44.63 920,226 -0.34(-0.76%)
Apr 05, 2010 44.94 45.03 44.87 44.97 416,978 +0.02(+0.04%)
Apr 01, 2010 44.89 44.95 44.95 44.95 1,411,000 +0.23(+0.51%)
Mar 31, 2010 44.47 44.87 44.44 44.72 1,017,671 +0.22(+0.49%)
Mar 30, 2010 44.71 44.79 44.30 44.50 1,115,875 -0.40(-0.89%)
Mar 29, 2010 44.74 44.92 44.54 44.90 617,719 +0.29(+0.65%)
Mar 26, 2010 44.53 44.72 44.41 44.61 653,232 +0.03(+0.07%)
Mar 25, 2010 45.04 45.08 44.58 44.58 881,012 +0.06(+0.13%)
Mar 24, 2010 44.68 44.78 44.43 44.52 1,051,273 -0.63(-1.40%)
Mar 23, 2010 44.87 45.15 44.72 45.15 972,729 +0.22(+0.49%)
Mar 22, 2010 44.62 45.05 44.55 44.93 1,223,834 +0.82(+1.86%)
Mar 19, 2010 44.51 44.56 44.00 44.11 928,461 -0.63(-1.41%)
Mar 18, 2010 44.72 44.83 44.38 44.74 978,487 +0.03(+0.07%)
Mar 17, 2010 44.63 44.77 44.40 44.71 796,969 +0.32(+0.72%)
Mar 16, 2010 44.22 44.47 44.16 44.39 1,286,322 +0.08(+0.18%)
Mar 15, 2010 44.25 44.34 44.23 44.31 1,487,235 -0.04(-0.09%)
Mar 12, 2010 44.35 44.48 44.08 44.35 1,870,201 +0.36(+0.82%)
Mar 11, 2010 43.99 44.28 43.86 43.99 1,722,772 -0.39(-0.88%)
Mar 10, 2010 44.03 44.41 44.02 44.38 1,328,629 -0.03(-0.07%)
Mar 09, 2010 44.20 44.47 44.17 44.41 1,009,082 -0.32(-0.72%)
Mar 08, 2010 44.78 44.88 44.38 44.73 1,852,307 -0.73(-1.61%)
Mar 05, 2010 44.87 45.50 44.83 45.46 971,366 +0.65(+1.45%)
Mar 04, 2010 45.08 45.08 44.68 44.81 973,220 +0.14(+0.31%)
Mar 03, 2010 44.42 44.91 44.34 44.67 943,732 +0.31(+0.70%)
Mar 02, 2010 44.29 44.49 44.04 44.36 920,078 +0.37(+0.84%)
Mar 01, 2010 43.95 44.12 43.76 43.99 2,085,982 -0.13(-0.29%)
Feb 26, 2010 43.86 44.14 43.58 44.12 4,845,869 +0.98(+2.27%)
Feb 25, 2010 43.14 43.15 42.70 43.14 1,138,284 -0.36(-0.83%)
Feb 24, 2010 43.42 43.80 43.40 43.50 815,259 +0.07(+0.16%)
Feb 23, 2010 43.79 43.83 43.35 43.43 1,060,043 -0.12(-0.28%)
Feb 22, 2010 43.87 43.87 43.35 43.55 677,379 -0.10(-0.23%)
Feb 19, 2010 43.49 43.76 43.34 43.65 900,601 -0.26(-0.59%)
Feb 18, 2010 43.69 43.95 43.52 43.91 825,559 -0.02(-0.05%)
Feb 17, 2010 43.97 44.08 43.85 43.93 646,618 +0.00(+0.00%)
Feb 16, 2010 43.56 43.99 43.37 43.93 1,060,344 -0.01(-0.02%)
Feb 12, 2010 43.78 43.94 43.94 43.94 2,435,600 -0.48(-1.08%)
Feb 11, 2010 44.34 44.52 43.85 44.42 1,212,252 +0.44(+1.00%)
Feb 10, 2010 44.02 44.25 43.85 43.98 1,615,229 -0.13(-0.29%)
Feb 09, 2010 44.27 44.57 43.67 44.11 2,755,875 +0.98(+2.27%)
Feb 08, 2010 43.27 43.66 43.13 43.13 1,334,999 +0.08(+0.19%)
Feb 05, 2010 43.08 43.19 42.21 43.05 2,466,761 -0.78(-1.78%)
Feb 04, 2010 44.46 44.57 43.83 43.83 1,848,469 -1.17(-2.60%)
Feb 03, 2010 45.37 45.50 44.91 45.00 1,693,489 -1.87(-3.99%)
Feb 02, 2010 46.68 47.09 46.61 46.87 2,035,298 +0.03(+0.06%)
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.