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 (%)
Jul 30, 2004 12.39 12.46 12.32 12.32 3,835,465 -0.02(-0.16%)
Jul 29, 2004 12.23 12.42 12.22 12.34 4,061,574 +0.05(+0.40%)
Jul 28, 2004 12.20 12.32 12.13 12.29 3,948,155 +0.01(+0.07%)
Jul 27, 2004 12.28 12.28 12.14 12.28 4,861,708 +0.13(+1.04%)
Jul 26, 2004 12.19 12.26 12.04 12.15 5,925,150 -0.06(-0.52%)
Jul 23, 2004 12.33 12.34 12.17 12.22 6,034,922 -0.04(-0.31%)
Jul 22, 2004 12.14 12.33 12.10 12.25 8,328,105 +0.19(+1.55%)
Jul 21, 2004 12.15 12.20 12.04 12.07 5,224,577 -0.03(-0.27%)
Jul 20, 2004 12.03 12.16 12.01 12.10 8,155,606 +0.18(+1.49%)
Jul 19, 2004 11.83 11.99 11.77 11.92 8,075,374 +0.13(+1.09%)
Jul 16, 2004 11.91 11.93 11.78 11.79 5,438,286 -0.12(-1.04%)
Jul 15, 2004 11.91 11.97 11.88 11.92 5,042,595 +0.01(+0.07%)
Jul 14, 2004 12.08 12.16 11.90 11.91 10,837,186 -0.17(-1.41%)
Jul 13, 2004 12.05 12.11 12.03 12.08 2,906,230 -0.03(-0.23%)
Jul 12, 2004 11.96 12.16 11.90 12.11 5,204,519 +0.03(+0.23%)
Jul 09, 2004 12.20 12.21 12.02 12.08 3,828,901 -0.17(-1.41%)
Jul 08, 2004 12.38 12.44 12.25 12.25 2,962,392 +0.02(+0.18%)
Jul 07, 2004 12.26 12.28 12.19 12.23 4,595,118 -0.12(-0.93%)
Jul 06, 2004 12.41 12.42 12.33 12.34 2,275,677 -0.19(-1.53%)
Jul 02, 2004 12.57 12.57 12.48 12.54 4,565,214 +0.19(+1.51%)
Jul 01, 2004 12.48 12.48 12.30 12.35 5,670,960 -0.16(-1.32%)
Jun 30, 2004 12.55 12.55 12.39 12.51 4,630,129 -0.01(-0.04%)
Jun 29, 2004 12.57 12.62 12.45 12.52 7,116,599 -0.13(-1.04%)
Jun 28, 2004 12.70 12.73 12.63 12.65 4,859,155 +0.06(+0.48%)
Jun 25, 2004 12.62 12.63 12.52 12.59 6,657,816 -0.22(-1.69%)
Jun 24, 2004 12.91 12.93 12.78 12.81 4,962,728 -0.28(-2.14%)
Jun 23, 2004 12.98 13.11 12.96 13.09 2,474,435 +0.18(+1.36%)
Jun 22, 2004 12.95 12.98 12.81 12.91 1,948,549 -0.05(-0.36%)
Jun 21, 2004 13.03 13.05 12.96 12.96 1,534,259 -0.07(-0.57%)
Jun 18, 2004 13.04 13.13 13.03 13.03 2,945,252 +0.05(+0.38%)
Jun 17, 2004 12.96 13.00 12.90 12.98 2,070,721 -0.05(-0.40%)
Jun 16, 2004 13.02 13.06 12.96 13.04 1,933,596 +0.16(+1.24%)
Jun 15, 2004 12.85 12.92 12.82 12.88 2,985,733 +0.22(+1.76%)
Jun 14, 2004 12.75 12.76 12.62 12.65 4,493,369 -0.36(-2.74%)
Jun 10, 2004 13.02 13.06 12.92 13.01 1,698,370 -0.06(-0.44%)
Jun 09, 2004 13.08 13.14 13.02 13.07 2,757,800 -0.23(-1.73%)
Jun 08, 2004 13.26 13.30 13.18 13.30 3,956,178 -0.07(-0.51%)
Jun 07, 2004 13.16 13.37 13.09 13.37 4,117,737 +0.18(+1.37%)
Jun 04, 2004 13.06 13.19 13.02 13.19 3,628,320 +0.21(+1.63%)
Jun 03, 2004 12.93 13.09 12.89 12.98 1,738,851 +0.07(+0.57%)
Jun 02, 2004 13.13 13.14 12.87 12.90 2,673,192 -0.09(-0.70%)
Jun 01, 2004 12.86 13.01 12.83 12.99 2,261,090 +0.13(+1.02%)
May 28, 2004 13.03 13.05 12.85 12.86 2,135,636 -0.28(-2.11%)
May 27, 2004 13.04 13.18 13.04 13.14 2,560,502 +0.15(+1.18%)
May 26, 2004 12.95 13.02 12.83 12.98 2,821,986 -0.05(-0.42%)
May 25, 2004 12.78 13.07 12.78 13.04 4,218,392 +0.38(+3.01%)
May 24, 2004 12.79 12.81 12.60 12.66 4,629,035 -0.07(-0.58%)
May 21, 2004 12.77 12.80 12.71 12.73 3,248,311 -0.04(-0.28%)
May 20, 2004 12.71 12.80 12.68 12.77 3,468,220 -0.14(-1.10%)
May 19, 2004 12.96 12.99 12.88 12.91 3,577,628 -0.06(-0.46%)
May 18, 2004 13.01 13.08 12.95 12.97 4,362,080 +0.11(+0.87%)
May 17, 2004 12.97 12.97 12.82 12.86 3,559,393 -0.11(-0.85%)
May 14, 2004 13.01 13.09 12.95 12.97 3,333,284 -0.02(-0.13%)
May 13, 2004 13.01 13.08 12.97 12.98 3,695,788 -0.10(-0.77%)
May 12, 2004 12.97 13.12 12.88 13.09 3,213,665 +0.19(+1.49%)
May 11, 2004 12.83 12.92 12.82 12.89 2,107,919 -0.02(-0.17%)
May 10, 2004 13.00 13.02 12.86 12.91 2,855,902 -0.25(-1.88%)
May 07, 2004 13.12 13.23 13.09 13.16 2,874,866 -0.09(-0.68%)
May 06, 2004 13.29 13.36 13.18 13.25 4,069,962 -0.26(-1.95%)
May 05, 2004 13.38 13.58 13.34 13.52 4,613,353 +0.17(+1.27%)
May 04, 2004 13.26 13.40 13.25 13.35 3,225,335 +0.22(+1.71%)
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.