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, 2008 10.08 10.37 10.06 10.35 2,560,392 +0.16(+1.59%)
Nov 26, 2008 10.04 10.23 9.934 10.18 6,424,566 +0.06(+0.62%)
Nov 25, 2008 10.02 10.21 9.849 10.12 11,290,148 -0.20(-1.97%)
Nov 24, 2008 9.852 10.48 9.742 10.32 8,782,475 +0.97(+10.41%)
Nov 21, 2008 9.592 9.605 8.934 9.350 10,231,692 -0.18(-1.84%)
Nov 20, 2008 10.12 10.15 9.490 9.526 9,669,534 -0.58(-5.70%)
Nov 19, 2008 11.07 11.16 10.08 10.10 13,393,516 -1.41(-12.22%)
Nov 18, 2008 11.51 11.65 11.22 11.51 3,971,521 +0.12(+1.01%)
Nov 17, 2008 11.68 11.72 11.37 11.39 7,628,688 -0.18(-1.54%)
Nov 14, 2008 11.72 11.95 11.55 11.57 0 -0.45(-3.76%)
Nov 13, 2008 11.37 12.02 11.20 12.02 6,902,477 +0.69(+6.12%)
Nov 12, 2008 11.60 11.64 11.31 11.33 10,852,649 -0.31(-2.64%)
Nov 11, 2008 11.65 11.88 11.46 11.64 9,166,901 -0.27(-2.26%)
Nov 10, 2008 11.96 12.03 11.79 11.91 17,390,446 +0.21(+1.81%)
Nov 07, 2008 11.40 11.72 11.40 11.69 0 +0.61(+5.54%)
Nov 06, 2008 11.46 11.55 10.97 11.08 6,056,213 -0.27(-2.34%)
Nov 05, 2008 11.65 11.91 11.31 11.35 4,752,250 -0.82(-6.76%)
Nov 04, 2008 11.84 12.22 11.81 12.17 3,377,401 +0.39(+3.31%)
Nov 03, 2008 11.71 11.88 11.60 11.78 3,340,487 +0.14(+1.18%)
Oct 31, 2008 11.57 11.85 11.47 11.64 0 -0.01(-0.07%)
Oct 30, 2008 11.46 11.70 11.09 11.65 9,515,889 +0.75(+6.92%)
Oct 29, 2008 10.51 11.20 10.48 10.90 7,765,294 +0.14(+1.27%)
Oct 28, 2008 10.27 10.76 10.01 10.76 8,127,758 +0.72(+7.15%)
Oct 27, 2008 9.701 10.33 9.608 10.04 6,169,410 +0.03(+0.30%)
Oct 24, 2008 9.690 10.23 9.663 10.01 0 -0.52(-4.90%)
Oct 23, 2008 10.54 10.65 10.12 10.53 6,566,764 +0.22(+2.13%)
Oct 22, 2008 10.38 10.49 10.15 10.31 5,094,488 -0.18(-1.75%)
Oct 21, 2008 10.64 10.79 10.44 10.49 6,026,192 -0.78(-6.91%)
Oct 20, 2008 10.89 11.27 10.87 11.27 5,846,927 +0.35(+3.16%)
Oct 17, 2008 10.65 11.36 10.61 10.92 0 +0.07(+0.61%)
Oct 16, 2008 10.47 10.86 10.32 10.86 9,834,539 +0.70(+6.94%)
Oct 15, 2008 10.86 10.86 10.07 10.15 4,754,642 -0.95(-8.57%)
Oct 14, 2008 10.98 11.11 10.69 11.11 5,679,592 +0.25(+2.32%)
Oct 13, 2008 10.19 10.97 10.16 10.85 7,968,643 +0.84(+8.44%)
Oct 10, 2008 9.934 10.27 9.534 10.01 0 -0.01(-0.14%)
Oct 09, 2008 10.77 10.84 9.940 10.02 12,071,971 -0.76(-7.04%)
Oct 08, 2008 11.04 11.21 10.68 10.78 9,813,682 -0.61(-5.39%)
Oct 07, 2008 12.13 12.15 11.40 11.40 8,334,429 -0.23(-1.98%)
Oct 06, 2008 11.91 11.92 11.21 11.63 9,008,581 -0.51(-4.22%)
Oct 03, 2008 12.27 12.51 12.09 12.14 0 -0.09(-0.70%)
Oct 02, 2008 12.44 12.50 12.17 12.22 11,286,235 -0.05(-0.40%)
Oct 01, 2008 12.25 12.45 12.07 12.27 8,392,824 +0.24(+2.01%)
Sep 30, 2008 12.16 12.16 11.81 12.03 8,439,960 +0.10(+0.80%)
Sep 29, 2008 12.25 12.33 11.71 11.94 7,721,229 -0.73(-5.76%)
Sep 26, 2008 12.68 12.77 12.59 12.67 0 -0.03(-0.26%)
Sep 25, 2008 12.68 12.82 12.61 12.70 6,219,187 +0.19(+1.56%)
Sep 24, 2008 12.69 12.71 12.41 12.50 10,882,817 -0.28(-2.17%)
Sep 23, 2008 12.87 12.99 12.73 12.78 7,262,231 +0.07(+0.56%)
Sep 22, 2008 12.81 12.82 12.65 12.71 5,244,051 +0.32(+2.54%)
Sep 19, 2008 12.35 12.54 12.17 12.39 0 -0.02(-0.13%)
Sep 18, 2008 12.02 12.45 11.97 12.41 7,328,966 +0.44(+3.71%)
Sep 17, 2008 11.99 12.11 11.92 11.97 8,316,720 -0.19(-1.60%)
Sep 16, 2008 12.06 12.18 11.85 12.16 8,990,022 -0.16(-1.31%)
Sep 15, 2008 12.21 12.39 12.19 12.32 5,643,455 -0.24(-1.88%)
Sep 12, 2008 12.27 12.59 12.22 12.56 0 +0.13(+1.06%)
Sep 11, 2008 12.22 12.44 12.20 12.43 7,400,810 -0.24(-1.88%)
Sep 10, 2008 12.70 12.76 12.64 12.67 3,370,720 +0.05(+0.41%)
Sep 09, 2008 12.77 12.83 12.61 12.61 6,079,528 +0.01(+0.09%)
Sep 08, 2008 12.70 12.74 12.54 12.60 6,515,645 -0.10(-0.76%)
Sep 05, 2008 12.70 12.74 12.60 12.70 0 -0.01(-0.09%)
Sep 04, 2008 12.98 13.02 12.67 12.71 4,377,208 -0.45(-3.42%)
Sep 03, 2008 13.22 13.23 13.04 13.16 3,924,494 -0.26(-1.96%)
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.