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 29, 2002 10.51 10.51 10.37 10.38 1,245,058 -0.15(-1.43%)
Nov 27, 2002 10.49 10.61 10.46 10.53 2,465,317 +0.23(+2.24%)
Nov 26, 2002 10.48 10.55 10.28 10.30 2,586,030 -0.38(-3.57%)
Nov 25, 2002 10.46 10.76 10.40 10.68 4,920,059 -0.05(-0.51%)
Nov 22, 2002 10.78 10.94 10.70 10.73 2,461,670 -0.22(-2.00%)
Nov 21, 2002 10.88 10.97 10.85 10.95 2,055,039 +0.08(+0.76%)
Nov 20, 2002 10.69 10.90 10.68 10.87 2,268,384 -0.01(-0.08%)
Nov 19, 2002 10.89 11.01 10.87 10.88 1,485,755 -0.01(-0.08%)
Nov 18, 2002 11.09 11.10 10.89 10.89 2,580,560 -0.15(-1.32%)
Nov 15, 2002 10.88 11.03 10.81 11.03 1,642,572 +0.13(+1.23%)
Nov 14, 2002 10.90 10.90 10.80 10.90 2,529,138 +0.12(+1.09%)
Nov 13, 2002 10.79 10.95 10.64 10.78 3,855,158 -0.01(-0.13%)
Nov 12, 2002 10.86 10.89 10.77 10.79 2,455,835 +0.20(+1.92%)
Nov 11, 2002 10.69 10.69 10.57 10.59 2,851,526 -0.31(-2.84%)
Nov 08, 2002 10.78 10.92 10.69 10.90 5,204,154 +0.74(+7.26%)
Nov 07, 2002 10.12 10.21 10.04 10.16 4,550,626 +0.51(+5.28%)
Nov 06, 2002 9.800 9.841 9.556 9.652 7,681,507 -0.01(-0.06%)
Nov 05, 2002 9.515 9.775 9.515 9.657 4,416,784 +0.17(+1.79%)
Nov 04, 2002 9.803 9.803 9.375 9.487 9,009,715 -0.22(-2.32%)
Nov 01, 2002 10.04 10.05 9.515 9.712 12,018,788 -0.58(-5.67%)
Oct 31, 2002 10.22 10.46 10.08 10.30 2,940,146 +0.14(+1.40%)
Oct 30, 2002 9.885 10.16 9.836 10.15 1,666,277 +0.17(+1.73%)
Oct 29, 2002 10.07 10.11 9.737 9.981 1,737,757 -0.07(-0.65%)
Oct 28, 2002 10.22 10.23 10.03 10.05 2,000,335 -0.24(-2.32%)
Oct 25, 2002 10.14 10.31 9.912 10.29 2,244,314 +0.43(+4.34%)
Oct 24, 2002 10.02 10.20 9.855 9.858 2,951,816 -0.12(-1.24%)
Oct 23, 2002 9.967 10.02 9.693 9.981 3,153,491 -0.03(-0.27%)
Oct 22, 2002 9.940 10.03 9.844 10.01 2,776,764 -0.17(-1.67%)
Oct 21, 2002 9.893 10.19 9.833 10.18 984,668 -0.06(-0.62%)
Oct 18, 2002 10.12 10.24 10.03 10.24 3,867,558 +0.01(+0.05%)
Oct 17, 2002 10.16 10.37 10.06 10.24 4,289,142 +0.57(+5.90%)
Oct 16, 2002 9.723 9.803 9.603 9.666 4,559,743 -0.37(-3.69%)
Oct 15, 2002 10.04 10.12 9.937 10.04 5,031,655 +0.00(+0.00%)
Oct 14, 2002 9.940 10.41 9.874 10.04 11,560,006 +1.11(+12.44%)
Oct 11, 2002 8.775 9.021 8.665 8.925 109,407 +0.32(+3.73%)
Oct 10, 2002 8.547 8.673 8.459 8.605 5,893,057 +0.04(+0.51%)
Oct 09, 2002 8.407 8.596 8.391 8.561 291,753 +0.07(+0.77%)
Oct 08, 2002 8.687 8.687 8.270 8.495 4,157,488 -0.19(-2.21%)
Oct 07, 2002 8.720 8.816 8.624 8.687 3,273,110 -0.17(-1.92%)
Oct 04, 2002 8.838 9.062 8.733 8.857 4,376,668 -0.29(-3.18%)
Oct 03, 2002 9.172 9.342 9.076 9.147 4,960,540 +0.25(+2.77%)
Oct 02, 2002 8.988 9.208 8.881 8.901 5,397,441 +0.11(+1.28%)
Oct 01, 2002 8.610 8.813 8.473 8.788 3,736,633 +0.41(+4.84%)
Sep 30, 2002 8.495 8.495 8.166 8.382 2,371,956 -0.12(-1.39%)
Sep 27, 2002 8.722 8.807 8.500 8.500 4,816,122 -0.05(-0.58%)
Sep 26, 2002 8.432 8.654 8.363 8.550 5,479,861 +0.29(+3.55%)
Sep 25, 2002 8.171 8.500 8.048 8.256 13,237,224 -0.15(-1.73%)
Sep 24, 2002 7.689 8.514 7.678 8.402 13,660,996 +0.34(+4.22%)
Sep 23, 2002 7.897 8.089 7.787 8.062 2,042,275 -0.04(-0.51%)
Sep 20, 2002 8.360 8.399 8.089 8.103 6,414,931 +0.05(+0.65%)
Sep 19, 2002 8.075 8.158 7.897 8.051 3,831,089 -0.24(-2.85%)
Sep 18, 2002 8.254 8.385 8.226 8.286 2,990,838 -0.02(-0.20%)
Sep 17, 2002 8.563 8.569 8.281 8.303 1,850,811 -0.13(-1.56%)
Sep 16, 2002 8.437 8.495 8.322 8.435 1,569,998 -0.01(-0.13%)
Sep 13, 2002 8.473 8.552 8.341 8.445 3,201,266 -0.10(-1.12%)
Sep 12, 2002 8.684 8.722 8.509 8.541 1,684,147 -0.13(-1.52%)
Sep 11, 2002 17.51 8.810 8.632 8.673 1,284,080 -0.08(-0.91%)
Sep 10, 2002 8.668 8.805 8.640 8.753 3,153,856 -0.06(-0.72%)
Sep 09, 2002 8.588 8.816 8.552 8.816 4,165,511 +0.27(+3.14%)
Sep 06, 2002 8.775 8.775 8.459 8.547 4,432,101 +0.18(+2.20%)
Sep 05, 2002 8.363 8.445 8.267 8.363 7,745,692 -0.07(-0.81%)
Sep 04, 2002 8.226 8.432 8.177 8.432 4,873,743 +0.44(+5.45%)
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.