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 12.61 12.67 12.57 12.60 1,396,040 -0.08(-0.61%)
Nov 26, 2003 12.59 12.70 12.55 12.68 3,371,212 +0.16(+1.29%)
Nov 25, 2003 12.72 12.72 12.44 12.51 5,334,714 -0.29(-2.27%)
Nov 24, 2003 12.63 12.81 12.62 12.81 3,504,689 +0.07(+0.52%)
Nov 21, 2003 12.73 12.75 12.59 12.74 5,825,589 +0.04(+0.28%)
Nov 20, 2003 12.72 12.84 12.67 12.70 9,301,468 +0.04(+0.33%)
Nov 19, 2003 13.11 12.96 12.64 12.66 12,844,451 -0.45(-3.41%)
Nov 18, 2003 13.20 13.27 13.11 13.11 2,969,686 +0.02(+0.13%)
Nov 17, 2003 13.09 13.10 13.00 13.09 3,720,587 -0.09(-0.67%)
Nov 14, 2003 13.26 13.38 13.18 13.18 8,364,575 +0.10(+0.78%)
Nov 13, 2003 12.89 13.18 12.88 13.08 9,117,664 +0.31(+2.40%)
Nov 12, 2003 12.70 12.76 12.64 12.77 5,925,515 +0.13(+1.02%)
Nov 11, 2003 12.65 12.70 12.56 12.64 10,096,132 +0.21(+1.68%)
Nov 10, 2003 12.52 12.58 12.36 12.44 9,204,460 -0.09(-0.70%)
Nov 07, 2003 12.87 12.91 12.52 12.52 18,469,824 -0.16(-1.30%)
Nov 06, 2003 12.81 12.85 12.54 12.69 11,815,655 +0.13(+1.03%)
Nov 05, 2003 12.67 12.73 12.53 12.56 7,834,677 -0.07(-0.56%)
Nov 04, 2003 12.89 12.89 12.63 12.63 8,484,194 -0.28(-2.15%)
Nov 03, 2003 13.12 13.12 12.89 12.91 3,468,651 -0.17(-1.28%)
Oct 31, 2003 13.22 13.12 13.00 13.07 6,655,628 -0.15(-1.14%)
Oct 30, 2003 13.47 13.47 13.22 13.22 4,952,881 -0.09(-0.64%)
Oct 29, 2003 13.41 13.44 13.27 13.31 4,465,288 -0.25(-1.88%)
Oct 28, 2003 13.35 13.57 13.33 13.56 2,466,776 +0.09(+0.69%)
Oct 27, 2003 13.49 13.52 13.44 13.47 4,038,598 +0.13(+1.01%)
Oct 24, 2003 13.27 13.40 13.21 13.34 5,815,742 -0.07(-0.53%)
Oct 23, 2003 13.30 13.41 13.24 13.41 16,782,030 +0.69(+5.46%)
Oct 22, 2003 12.90 12.92 12.71 12.71 6,422,225 -0.19(-1.47%)
Oct 21, 2003 13.02 13.05 12.90 12.90 5,872,270 -0.05(-0.40%)
Oct 20, 2003 12.92 12.98 12.87 12.96 2,720,966 +0.07(+0.53%)
Oct 17, 2003 12.65 12.89 12.77 12.89 5,825,954 +0.23(+1.84%)
Oct 16, 2003 12.60 12.71 12.58 12.65 3,149,844 +0.10(+0.81%)
Oct 15, 2003 12.57 12.59 12.51 12.55 4,714,737 -0.10(-0.80%)
Oct 14, 2003 12.46 12.65 12.46 12.65 4,584,178 +0.22(+1.76%)
Oct 13, 2003 12.42 12.48 12.37 12.44 5,028,372 +0.00(+0.02%)
Oct 10, 2003 12.44 12.46 12.39 12.43 3,902,204 -0.00(-0.02%)
Oct 09, 2003 12.41 12.47 12.40 12.44 4,936,105 +0.10(+0.85%)
Oct 08, 2003 12.35 12.36 12.27 12.33 2,464,953 +0.01(+0.04%)
Oct 07, 2003 12.33 12.36 12.28 12.33 4,721,667 -0.16(-1.27%)
Oct 06, 2003 12.50 12.61 12.47 12.48 3,594,039 -0.13(-1.04%)
Oct 03, 2003 12.15 12.74 12.41 12.62 10,722,308 +0.46(+3.81%)
Oct 02, 2003 11.86 12.25 11.14 12.15 9,913,786 +0.06(+0.50%)
Oct 01, 2003 11.90 12.09 11.86 12.09 3,371,577 +0.19(+1.61%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+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.