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 (%)
Nov 28, 2003 45.97 46.20 45.83 45.95 382,800 -0.28(-0.61%)
Nov 26, 2003 45.92 46.33 45.78 46.23 924,400 +0.59(+1.29%)
Nov 25, 2003 46.40 46.40 45.38 45.64 1,462,800 -1.06(-2.27%)
Nov 24, 2003 46.07 46.70 46.03 46.70 961,000 +0.24(+0.52%)
Nov 21, 2003 46.43 46.50 45.93 46.46 1,597,400 +0.13(+0.28%)
Nov 20, 2003 46.40 46.81 46.20 46.33 2,550,500 +0.15(+0.32%)
Nov 19, 2003 47.81 47.28 46.09 46.18 3,522,000 -1.63(-3.41%)
Nov 18, 2003 48.13 48.39 47.81 47.81 814,300 +0.06(+0.13%)
Nov 17, 2003 47.74 47.79 47.42 47.75 1,020,200 -0.32(-0.67%)
Nov 14, 2003 48.36 48.79 48.05 48.07 2,293,600 +0.37(+0.78%)
Nov 13, 2003 47.01 48.06 46.98 47.70 2,500,100 +1.12(+2.40%)
Nov 12, 2003 46.30 46.54 46.11 46.58 1,624,800 +0.47(+1.02%)
Nov 11, 2003 46.15 46.33 45.82 46.11 2,768,400 +0.76(+1.68%)
Nov 10, 2003 45.67 45.88 45.09 45.35 2,523,900 -0.32(-0.70%)
Nov 07, 2003 46.95 47.07 45.66 45.67 5,064,500 -0.60(-1.30%)
Nov 06, 2003 46.70 46.85 45.75 46.27 3,239,900 +0.47(+1.03%)
Nov 05, 2003 46.20 46.41 45.69 45.80 2,148,300 -0.26(-0.56%)
Nov 04, 2003 47.00 47.00 46.07 46.06 2,326,400 -1.01(-2.15%)
Nov 03, 2003 47.85 47.85 47.00 47.07 951,118 -0.61(-1.28%)
Oct 31, 2003 48.23 47.84 47.40 47.68 1,825,000 -0.55(-1.14%)
Oct 30, 2003 49.11 49.11 48.21 48.23 1,358,100 -0.31(-0.64%)
Oct 29, 2003 48.92 49.03 48.38 48.54 1,224,400 -0.93(-1.88%)
Oct 28, 2003 48.69 49.48 48.61 49.47 676,400 +0.34(+0.69%)
Oct 27, 2003 49.20 49.32 49.00 49.13 1,107,400 +0.49(+1.01%)
Oct 24, 2003 48.41 48.87 48.17 48.64 1,594,700 -0.26(-0.53%)
Oct 23, 2003 48.50 48.92 48.30 48.90 4,601,700 +2.53(+5.46%)
Oct 22, 2003 47.06 47.13 46.37 46.37 1,761,000 -0.69(-1.47%)
Oct 21, 2003 47.50 47.59 47.05 47.06 1,610,200 -0.19(-0.40%)
Oct 20, 2003 47.12 47.35 46.93 47.25 746,100 +0.25(+0.53%)
Oct 17, 2003 46.15 47.00 46.56 47.00 1,597,500 +0.85(+1.84%)
Oct 16, 2003 45.94 46.34 45.87 46.15 863,700 +0.37(+0.81%)
Oct 15, 2003 45.85 45.92 45.63 45.78 1,292,800 -0.37(-0.80%)
Oct 14, 2003 45.44 46.15 45.44 46.15 1,257,000 +0.80(+1.76%)
Oct 13, 2003 45.28 45.52 45.11 45.35 1,378,800 +0.01(+0.02%)
Oct 10, 2003 45.35 45.43 45.18 45.34 1,070,000 -0.01(-0.02%)
Oct 09, 2003 45.27 45.47 45.22 45.35 1,353,500 +0.38(+0.85%)
Oct 08, 2003 45.04 45.06 44.74 44.97 675,900 +0.02(+0.04%)
Oct 07, 2003 44.95 45.06 44.78 44.95 1,294,700 -0.58(-1.27%)
Oct 06, 2003 45.60 45.98 45.47 45.53 985,500 -0.48(-1.04%)
Oct 03, 2003 44.32 46.48 45.25 46.01 2,940,100 +1.69(+3.81%)
Oct 02, 2003 43.27 44.68 40.63 44.32 2,718,400 +0.22(+0.50%)
Oct 01, 2003 43.40 44.10 43.25 44.10 924,500 +0.70(+1.61%)
Sep 30, 2003 43.33 43.40 42.80 43.40 847,700 +0.50(+1.17%)
Sep 29, 2003 43.03 43.13 42.69 42.90 431,800 -0.13(-0.30%)
Sep 26, 2003 42.80 43.11 42.80 43.03 760,800 +0.07(+0.16%)
Sep 25, 2003 43.04 43.04 42.75 42.96 1,163,700 +0.56(+1.32%)
Sep 24, 2003 43.28 43.28 42.40 42.40 739,500 -0.95(-2.19%)
Sep 23, 2003 43.52 43.81 43.36 43.35 782,900 -0.06(-0.14%)
Sep 22, 2003 43.10 43.55 43.08 43.41 545,000 -0.35(-0.80%)
Sep 19, 2003 43.70 44.07 43.63 43.76 623,700 +0.06(+0.14%)
Sep 18, 2003 43.29 43.85 43.46 43.70 817,800 +0.41(+0.95%)
Sep 17, 2003 42.87 43.34 42.86 43.29 535,200 +0.46(+1.07%)
Sep 16, 2003 42.52 42.95 42.32 42.83 593,500 +0.31(+0.73%)
Sep 15, 2003 43.04 43.08 42.50 42.52 782,300 -0.66(-1.53%)
Sep 12, 2003 42.96 43.32 42.83 43.18 461,200 +0.03(+0.07%)
Sep 11, 2003 43.25 43.39 42.97 43.15 906,800 -0.05(-0.12%)
Sep 10, 2003 43.34 43.46 43.05 43.20 900,900 +0.40(+0.93%)
Sep 09, 2003 42.99 43.15 42.72 42.80 1,041,700 +0.19(+0.45%)
Sep 08, 2003 42.40 43.13 42.27 42.61 1,917,500 -0.39(-0.91%)
Sep 05, 2003 42.08 43.00 42.08 43.00 2,907,400 +1.32(+3.17%)
Sep 04, 2003 41.39 41.79 41.27 41.68 1,819,000 +0.46(+1.12%)
Sep 03, 2003 40.35 41.44 40.27 41.22 3,025,400 +1.47(+3.70%)
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.