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, 2009 34.75 35.74 34.22 35.45 2,343,791 +1.20(+3.50%)
Mar 30, 2009 32.54 34.28 32.22 34.25 3,721,750 +1.02(+3.07%)
Mar 26, 2009 33.23 33.40 32.84 33.23 1,776,603 -0.39(-1.16%)
Mar 25, 2009 33.24 33.82 32.87 33.62 2,926,834 +0.31(+0.93%)
Mar 24, 2009 33.61 33.86 33.27 33.31 871,022 -0.16(-0.48%)
Mar 23, 2009 32.87 33.50 32.82 33.47 2,277,242 +0.58(+1.76%)
Mar 20, 2009 33.11 33.32 32.70 32.89 899,851 +0.10(+0.30%)
Mar 19, 2009 33.38 33.50 32.65 32.79 855,588 -0.91(-2.70%)
Mar 18, 2009 33.63 33.99 32.91 33.70 1,712,947 -0.91(-2.63%)
Mar 17, 2009 33.97 34.62 33.57 34.61 1,589,165 +0.48(+1.41%)
Mar 16, 2009 34.19 34.63 33.92 34.13 1,866,924 +1.13(+3.42%)
Mar 13, 2009 32.77 33.12 32.15 33.00 0 +0.88(+2.74%)
Mar 12, 2009 31.14 32.23 30.68 32.12 2,177,589 +1.25(+4.05%)
Mar 11, 2009 31.11 31.43 30.46 30.87 1,592,319 -0.55(-1.75%)
Mar 10, 2009 30.24 31.53 30.21 31.42 1,857,172 +1.18(+3.90%)
Mar 09, 2009 30.07 30.65 29.96 30.24 2,041,121 -0.41(-1.34%)
Mar 06, 2009 30.71 30.97 30.10 30.65 0 +0.20(+0.66%)
Mar 05, 2009 31.14 31.27 30.39 30.45 1,599,267 -0.63(-2.03%)
Mar 04, 2009 31.17 31.54 30.68 31.08 1,822,621 -0.09(-0.29%)
Mar 02, 2009 31.93 31.95 31.07 31.17 1,442,963 -0.42(-1.33%)
Feb 27, 2009 31.84 32.11 31.46 31.59 0 -1.17(-3.57%)
Feb 26, 2009 33.87 34.11 32.75 32.76 1,604,899 -1.19(-3.51%)
Feb 25, 2009 34.78 34.91 33.85 33.95 1,824,061 -1.38(-3.91%)
Feb 24, 2009 35.16 35.45 34.62 35.33 1,445,285 +1.00(+2.91%)
Feb 23, 2009 35.50 35.54 34.20 34.33 879,699 -1.04(-2.94%)
Feb 20, 2009 34.83 35.56 34.81 35.37 0 -0.16(-0.45%)
Feb 19, 2009 35.85 36.10 35.41 35.53 1,330,040 +0.02(+0.06%)
Feb 18, 2009 35.48 35.70 34.93 35.51 1,109,550 -0.04(-0.11%)
Feb 17, 2009 35.92 36.00 35.46 35.55 1,309,751 -1.44(-3.89%)
Feb 13, 2009 37.50 37.67 36.81 36.99 0 -0.71(-1.88%)
Feb 12, 2009 37.00 37.70 36.79 37.70 966,076 -0.10(-0.26%)
Feb 11, 2009 37.45 37.98 37.36 37.80 937,102 -0.04(-0.11%)
Feb 10, 2009 38.59 39.04 37.71 37.84 953,988 -0.86(-2.22%)
Feb 09, 2009 38.69 38.79 38.31 38.70 653,087 +0.46(+1.20%)
Feb 06, 2009 37.29 38.55 37.25 38.24 0 -0.20(-0.52%)
Feb 05, 2009 37.93 38.70 37.76 38.44 1,021,400 +0.75(+1.99%)
Feb 04, 2009 38.37 38.69 37.53 37.69 1,467,585 -2.47(-6.15%)
Feb 03, 2009 39.38 40.35 38.98 40.16 1,170,172 +1.62(+4.20%)
Feb 02, 2009 37.56 38.71 37.55 38.54 1,139,061 +0.01(+0.03%)
Jan 30, 2009 38.47 38.79 38.03 38.53 0 +0.17(+0.44%)
Jan 29, 2009 38.69 39.04 38.00 38.36 2,250,250 -2.88(-6.98%)
Jan 28, 2009 41.35 41.45 40.70 41.24 2,182,978 +1.25(+3.13%)
Jan 27, 2009 40.31 40.57 39.40 39.99 1,645,935 -0.83(-2.03%)
Jan 26, 2009 40.65 41.30 40.46 40.82 1,253,196 +1.13(+2.85%)
Jan 23, 2009 39.03 39.82 38.61 39.69 2,133,360 +1.00(+2.58%)
Jan 22, 2009 38.19 38.92 37.98 38.69 795,232 -0.27(-0.69%)
Jan 21, 2009 38.19 38.96 37.29 38.96 1,507,767 +0.31(+0.80%)
Jan 20, 2009 39.39 39.60 38.62 38.65 2,162,779 -1.40(-3.50%)
Jan 16, 2009 40.52 40.64 39.30 40.05 0 -0.35(-0.87%)
Jan 15, 2009 39.85 40.54 39.24 40.40 1,248,295 +0.61(+1.53%)
Jan 14, 2009 39.41 39.94 38.88 39.79 1,900,584 -0.41(-1.02%)
Jan 13, 2009 39.70 40.25 39.62 40.20 1,528,064 -0.67(-1.64%)
Jan 12, 2009 40.71 41.06 40.48 40.87 874,776 -0.62(-1.49%)
Jan 09, 2009 41.91 42.04 41.29 41.49 928,633 -0.11(-0.26%)
Jan 08, 2009 41.35 41.82 40.92 41.60 937,436 +0.44(+1.07%)
Jan 07, 2009 41.44 42.00 40.84 41.16 1,939,624 -0.37(-0.89%)
Jan 06, 2009 40.25 41.76 40.08 41.53 1,869,611 +1.97(+4.98%)
Jan 05, 2009 39.36 39.70 39.06 39.56 1,082,427 -1.03(-2.54%)
Jan 02, 2009 40.23 40.68 40.21 40.59 0 -0.44(-1.07%)
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.