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 (%)
Dec 31, 2002 9.693 9.707 9.597 9.622 2,619,582 +0.01(+0.14%)
Dec 30, 2002 9.625 9.677 9.553 9.608 1,663,360 -0.01(-0.06%)
Dec 27, 2002 9.690 9.690 9.548 9.614 4,115,913 -0.22(-2.23%)
Dec 26, 2002 9.885 10.05 9.803 9.833 4,599,859 -0.33(-3.21%)
Dec 24, 2002 9.981 10.17 9.981 10.16 1,720,616 +0.25(+2.55%)
Dec 23, 2002 9.693 9.954 9.693 9.907 1,903,692 +0.12(+1.23%)
Dec 20, 2002 9.679 9.899 9.638 9.786 2,961,298 +0.08(+0.79%)
Dec 19, 2002 9.570 9.756 9.570 9.710 2,307,406 +0.05(+0.57%)
Dec 18, 2002 9.564 9.721 9.564 9.655 3,859,899 -0.25(-2.49%)
Dec 17, 2002 10.12 10.14 9.786 9.902 3,545,900 -0.21(-2.09%)
Dec 16, 2002 9.902 10.14 9.885 10.11 1,554,317 +0.17(+1.74%)
Dec 13, 2002 9.912 10.12 9.912 9.940 2,528,409 -0.10(-0.96%)
Dec 12, 2002 9.973 10.13 9.965 10.04 1,909,527 +0.06(+0.58%)
Dec 11, 2002 9.866 10.04 9.866 9.978 3,460,562 +0.18(+1.79%)
Dec 10, 2002 9.893 9.921 9.679 9.803 3,465,303 -0.06(-0.58%)
Dec 09, 2002 9.962 10.01 9.822 9.860 3,145,103 -0.04(-0.42%)
Dec 06, 2002 9.954 10.05 9.880 9.902 5,449,956 -0.21(-2.04%)
Dec 05, 2002 10.31 10.31 10.09 10.11 6,622,076 -0.31(-3.00%)
Dec 04, 2002 10.35 10.46 10.31 10.42 3,114,834 +0.10(+0.98%)
Dec 03, 2002 10.49 10.55 10.32 10.32 1,949,278 -0.13(-1.23%)
Dec 02, 2002 10.38 10.50 10.32 10.45 2,298,653 +0.07(+0.69%)
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%)
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.