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 (%)
Sep 30, 2009 45.40 45.40 44.63 44.95 1,907,552 -0.22(-0.49%)
Sep 29, 2009 45.41 45.42 44.98 45.17 1,500,279 +0.15(+0.33%)
Sep 28, 2009 44.98 45.17 44.72 45.02 1,525,477 +1.11(+2.53%)
Sep 25, 2009 44.17 44.22 43.84 43.91 1,722,058 -0.15(-0.34%)
Sep 24, 2009 44.65 44.79 43.91 44.06 2,459,954 -1.55(-3.40%)
Sep 23, 2009 46.35 46.35 45.56 45.61 1,202,699 -0.27(-0.59%)
Sep 22, 2009 46.36 46.36 45.82 45.88 1,760,932 +0.50(+1.10%)
Sep 21, 2009 45.24 45.53 45.20 45.38 2,241,356 +0.18(+0.40%)
Sep 18, 2009 45.79 45.89 45.15 45.20 3,211,419 -0.29(-0.64%)
Sep 17, 2009 46.01 46.13 45.43 45.49 2,368,487 +0.12(+0.26%)
Sep 16, 2009 45.49 45.54 45.20 45.37 1,106,111 +0.40(+0.90%)
Sep 15, 2009 44.98 45.10 44.74 44.97 2,250,082 -0.43(-0.95%)
Sep 14, 2009 45.25 45.53 45.14 45.40 917,198 +0.28(+0.62%)
Sep 11, 2009 45.69 45.76 44.99 45.12 1,937,402 +0.35(+0.78%)
Sep 10, 2009 45.36 45.36 44.69 44.77 3,579,264 -0.22(-0.49%)
Sep 09, 2009 45.24 45.39 44.84 44.99 1,771,254 -0.53(-1.16%)
Sep 08, 2009 45.81 45.86 45.40 45.52 622,496 +0.08(+0.18%)
Sep 04, 2009 45.10 45.48 45.02 45.44 948,306 +0.01(+0.02%)
Sep 03, 2009 45.77 45.88 45.07 45.43 1,263,167 -0.46(-1.00%)
Sep 02, 2009 45.77 46.11 45.51 45.89 726,247 -0.13(-0.28%)
Sep 01, 2009 46.58 46.97 45.90 46.02 1,506,706 -0.61(-1.31%)
Aug 31, 2009 46.75 47.26 46.30 46.63 2,937,155 +0.33(+0.71%)
Aug 28, 2009 47.14 47.14 46.02 46.30 1,532,107 -0.49(-1.05%)
Aug 27, 2009 46.48 46.90 46.24 46.79 1,458,006 +0.52(+1.12%)
Aug 26, 2009 46.16 46.28 45.87 46.27 968,545 +0.25(+0.54%)
Aug 25, 2009 46.39 46.58 45.97 46.02 1,187,109 -0.14(-0.30%)
Aug 24, 2009 46.34 46.58 46.04 46.16 970,045 -0.14(-0.30%)
Aug 21, 2009 46.49 46.70 46.13 46.30 865,264 +0.55(+1.20%)
Aug 20, 2009 45.49 45.82 45.43 45.75 1,301,594 -0.37(-0.80%)
Aug 19, 2009 45.74 46.22 45.68 46.12 1,054,910 +0.12(+0.26%)
Aug 18, 2009 45.59 46.15 45.52 46.00 800,445 +0.93(+2.06%)
Aug 17, 2009 45.09 45.31 44.94 45.07 752,911 -0.91(-1.98%)
Aug 14, 2009 46.03 46.15 45.56 45.98 936,312 -0.69(-1.48%)
Aug 13, 2009 46.76 46.76 46.38 46.67 702,827 +0.53(+1.15%)
Aug 12, 2009 46.06 46.58 46.00 46.14 580,327 +0.39(+0.85%)
Aug 11, 2009 45.71 45.95 45.56 45.75 668,497 -0.31(-0.67%)
Aug 10, 2009 46.29 46.29 45.88 46.06 736,584 -0.44(-0.95%)
Aug 07, 2009 46.39 46.80 46.25 46.50 1,784,235 +0.93(+2.04%)
Aug 06, 2009 46.14 46.23 45.40 45.57 1,306,930 -1.17(-2.50%)
Aug 05, 2009 47.19 47.22 46.55 46.74 1,648,079 -0.57(-1.20%)
Aug 04, 2009 47.33 47.50 47.10 47.31 1,092,797 +0.11(+0.23%)
Aug 03, 2009 47.15 47.48 46.96 47.20 2,397,525 +0.76(+1.64%)
Jul 31, 2009 46.76 47.17 46.41 46.44 2,565,573 +0.10(+0.22%)
Jul 30, 2009 47.06 47.20 46.28 46.34 3,972,119 +0.36(+0.78%)
Jul 29, 2009 46.18 46.30 45.64 45.98 2,111,430 -0.82(-1.75%)
Jul 28, 2009 46.79 46.89 46.32 46.80 814,811 +0.04(+0.09%)
Jul 27, 2009 46.81 46.86 46.33 46.76 1,253,304 -0.78(-1.64%)
Jul 24, 2009 47.34 47.61 47.10 47.54 754,450 +0.44(+0.93%)
Jul 23, 2009 46.08 47.32 46.08 47.10 1,092,715 +0.56(+1.20%)
Jul 22, 2009 46.42 46.91 46.34 46.54 1,167,925 +0.20(+0.43%)
Jul 21, 2009 46.13 46.41 45.89 46.34 881,626 +0.62(+1.36%)
Jul 20, 2009 45.47 45.75 45.17 45.72 627,943 +0.72(+1.60%)
Jul 17, 2009 44.78 45.13 44.66 45.00 2,643,177 -0.57(-1.25%)
Jul 16, 2009 45.13 45.71 45.05 45.57 931,640 +0.69(+1.54%)
Jul 15, 2009 44.72 44.91 44.57 44.88 1,108,075 +0.81(+1.84%)
Jul 14, 2009 44.05 44.14 43.47 44.07 753,158 +0.48(+1.10%)
Jul 13, 2009 43.08 43.67 43.03 43.59 819,144 +0.58(+1.35%)
Jul 10, 2009 42.87 43.40 42.72 43.01 909,613 -0.74(-1.69%)
Jul 09, 2009 43.78 43.95 43.35 43.75 928,621 +0.43(+0.99%)
Jul 08, 2009 43.50 43.55 42.93 43.32 1,260,741 +0.02(+0.05%)
Jul 07, 2009 43.72 43.84 43.25 43.30 2,837,048 -0.60(-1.37%)
Jul 06, 2009 43.07 43.98 43.07 43.90 910,219 +0.69(+1.60%)
Jul 02, 2009 43.32 43.50 43.01 43.21 879,702 -1.42(-3.18%)
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.