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 (%)
Jan 31, 2003 34.10 34.80 33.57 34.34 1,504,000 +0.59(+1.75%)
Jan 30, 2003 33.71 34.42 33.53 33.75 3,061,000 +1.27(+3.91%)
Jan 29, 2003 30.84 32.48 30.66 32.48 1,083,000 +1.82(+5.94%)
Jan 28, 2003 30.22 30.93 29.69 30.66 791,500 +0.63(+2.10%)
Jan 27, 2003 29.93 30.18 29.54 30.03 656,100 -0.52(-1.70%)
Jan 24, 2003 31.18 31.32 30.50 30.55 706,700 -1.04(-3.29%)
Jan 23, 2003 32.25 32.41 31.19 31.59 800,100 -0.40(-1.25%)
Jan 22, 2003 32.17 32.50 31.95 31.99 684,600 -0.73(-2.23%)
Jan 21, 2003 32.90 33.14 32.72 32.72 416,700 -0.83(-2.47%)
Jan 17, 2003 33.34 33.76 33.34 33.55 1,047,000 +0.07(+0.21%)
Jan 16, 2003 33.46 33.61 33.25 33.48 462,900 +0.00(+0.00%)
Jan 15, 2003 33.55 33.79 33.32 33.48 799,800 +0.04(+0.12%)
Jan 14, 2003 33.48 33.67 33.13 33.44 294,600 -0.03(-0.09%)
Jan 13, 2003 33.51 33.65 32.99 33.47 389,400 -0.24(-0.71%)
Jan 10, 2003 33.51 33.99 33.51 33.71 527,700 +0.57(+1.72%)
Jan 09, 2003 33.72 33.72 31.85 33.14 2,162,500 -0.05(-0.15%)
Jan 08, 2003 32.94 33.20 32.85 33.19 1,022,700 -0.78(-2.30%)
Jan 07, 2003 34.25 34.35 33.86 33.97 1,181,700 -1.05(-3.00%)
Jan 06, 2003 34.95 35.20 34.79 35.02 862,600 +0.07(+0.20%)
Jan 03, 2003 34.89 35.12 34.85 34.95 613,800 +0.07(+0.20%)
Jan 02, 2003 34.93 34.94 34.61 34.88 842,000 -0.21(-0.60%)
Dec 31, 2002 35.35 35.40 35.00 35.09 718,300 +0.05(+0.14%)
Dec 30, 2002 35.10 35.29 34.84 35.04 456,100 -0.02(-0.06%)
Dec 27, 2002 35.34 35.34 34.82 35.06 1,128,600 -0.80(-2.23%)
Dec 26, 2002 36.05 36.66 35.75 35.86 1,261,300 -1.19(-3.21%)
Dec 24, 2002 36.40 37.09 36.40 37.05 471,800 +0.92(+2.55%)
Dec 23, 2002 35.35 36.30 35.35 36.13 522,000 +0.44(+1.23%)
Dec 20, 2002 35.30 36.10 35.15 35.69 812,000 +0.28(+0.79%)
Dec 19, 2002 34.90 35.58 34.90 35.41 632,700 +0.20(+0.57%)
Dec 18, 2002 34.88 35.45 34.88 35.21 1,058,400 -0.90(-2.49%)
Dec 17, 2002 36.91 36.98 35.69 36.11 972,300 -0.77(-2.09%)
Dec 16, 2002 36.11 36.98 36.05 36.88 426,200 +0.63(+1.74%)
Dec 13, 2002 36.15 36.89 36.15 36.25 693,300 -0.35(-0.96%)
Dec 12, 2002 36.37 36.95 36.34 36.60 523,600 +0.21(+0.58%)
Dec 11, 2002 35.98 36.60 35.98 36.39 948,900 +0.64(+1.79%)
Dec 10, 2002 36.08 36.18 35.30 35.75 950,200 -0.21(-0.58%)
Dec 09, 2002 36.33 36.50 35.82 35.96 862,400 -0.15(-0.42%)
Dec 06, 2002 36.30 36.64 36.03 36.11 1,494,400 -0.75(-2.03%)
Dec 05, 2002 37.60 37.61 36.81 36.86 1,815,800 -1.14(-3.00%)
Dec 04, 2002 37.75 38.13 37.60 38.00 854,100 +0.37(+0.98%)
Dec 03, 2002 38.24 38.47 37.63 37.63 534,500 -0.47(-1.23%)
Dec 02, 2002 37.87 38.29 37.62 38.10 630,300 +0.26(+0.69%)
Nov 29, 2002 38.32 38.32 37.81 37.84 341,400 -0.55(-1.43%)
Nov 27, 2002 38.24 38.70 38.13 38.39 676,000 +0.84(+2.24%)
Nov 26, 2002 38.22 38.47 37.50 37.55 709,100 -1.39(-3.57%)
Nov 25, 2002 38.15 39.25 37.94 38.94 1,349,100 -0.20(-0.51%)
Nov 22, 2002 39.31 39.90 39.03 39.14 675,000 -0.80(-2.00%)
Nov 21, 2002 39.67 40.00 39.57 39.94 563,500 +0.30(+0.76%)
Nov 20, 2002 39.00 39.74 38.95 39.64 622,000 -0.03(-0.08%)
Nov 19, 2002 39.71 40.15 39.66 39.67 407,400 -0.03(-0.08%)
Nov 18, 2002 40.45 40.48 39.70 39.70 707,600 -0.53(-1.32%)
Nov 15, 2002 39.68 40.24 39.44 40.23 450,400 +0.49(+1.23%)
Nov 14, 2002 39.75 39.75 39.38 39.74 693,500 +0.43(+1.09%)
Nov 13, 2002 39.35 39.92 38.80 39.31 1,057,100 -0.05(-0.13%)
Nov 12, 2002 39.60 39.70 39.26 39.36 673,400 +0.74(+1.92%)
Nov 11, 2002 38.99 38.99 38.53 38.62 781,900 -1.13(-2.84%)
Nov 08, 2002 39.31 39.81 39.00 39.75 1,427,000 +2.69(+7.26%)
Nov 07, 2002 36.90 37.25 36.60 37.06 1,247,800 +1.86(+5.28%)
Nov 06, 2002 35.74 35.89 34.85 35.20 2,106,300 -0.02(-0.06%)
Nov 05, 2002 34.70 35.65 34.70 35.22 1,211,100 +0.62(+1.79%)
Nov 04, 2002 35.75 35.75 34.19 34.60 2,470,500 -0.82(-2.32%)
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.