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 (%)
Mar 30, 2007 53.74 53.85 53.35 53.65 1,087,400 -0.07(-0.13%)
Mar 29, 2007 53.46 53.80 53.40 53.72 788,200 +0.09(+0.17%)
Mar 28, 2007 54.14 54.23 53.27 53.63 2,057,100 -0.41(-0.76%)
Mar 27, 2007 54.26 54.42 53.80 54.04 1,454,700 -0.69(-1.26%)
Mar 26, 2007 54.70 54.81 54.20 54.73 1,529,000 +0.03(+0.05%)
Mar 23, 2007 55.00 55.19 54.62 54.70 1,670,900 -0.75(-1.35%)
Mar 22, 2007 56.13 56.14 55.38 55.45 1,896,200 -1.24(-2.19%)
Mar 21, 2007 55.92 56.70 55.39 56.69 1,363,200 +0.84(+1.50%)
Mar 20, 2007 55.28 56.05 55.18 55.85 1,640,500 +0.38(+0.69%)
Mar 19, 2007 54.95 55.78 54.80 55.47 2,981,900 -0.03(-0.05%)
Mar 16, 2007 56.23 56.62 55.47 55.50 1,386,000 -0.16(-0.29%)
Mar 15, 2007 55.35 55.78 55.26 55.66 698,400 +0.04(+0.07%)
Mar 14, 2007 55.73 56.05 55.06 55.62 1,343,300 -0.21(-0.38%)
Mar 13, 2007 56.65 56.69 55.77 55.83 724,800 -0.82(-1.45%)
Mar 12, 2007 56.53 56.82 56.40 56.65 1,183,000 +0.07(+0.12%)
Mar 09, 2007 56.91 57.12 56.44 56.58 1,866,700 +0.45(+0.80%)
Mar 08, 2007 56.13 56.44 55.93 56.13 869,300 +0.67(+1.21%)
Mar 07, 2007 55.13 56.00 55.06 55.46 1,307,584 +0.53(+0.96%)
Mar 06, 2007 54.59 55.03 54.35 54.93 817,900 +1.40(+2.62%)
Mar 05, 2007 53.72 54.12 53.50 53.53 886,100 -0.31(-0.58%)
Mar 02, 2007 54.45 54.70 53.83 53.84 1,260,900 -1.24(-2.25%)
Mar 01, 2007 54.90 55.35 54.56 55.08 1,224,342 -1.05(-1.87%)
Feb 28, 2007 56.56 56.84 55.91 56.13 1,335,500 +0.45(+0.81%)
Feb 27, 2007 56.73 56.93 55.44 55.68 1,124,300 -1.62(-2.83%)
Feb 26, 2007 57.43 57.43 57.13 57.30 632,944 +0.11(+0.19%)
Feb 23, 2007 56.90 57.25 56.87 57.19 1,105,200 +0.44(+0.78%)
Feb 22, 2007 57.01 57.10 56.71 56.75 809,600 -0.26(-0.46%)
Feb 21, 2007 56.92 57.05 56.76 57.01 745,500 -0.40(-0.70%)
Feb 20, 2007 57.29 57.48 57.15 57.41 702,900 -0.49(-0.85%)
Feb 16, 2007 57.81 57.93 57.58 57.90 1,207,700 +0.35(+0.61%)
Feb 15, 2007 57.75 57.89 57.43 57.55 390,500 +0.05(+0.09%)
Feb 14, 2007 57.41 57.69 57.27 57.50 759,474 +0.57(+1.00%)
Feb 13, 2007 57.01 57.11 56.79 56.93 1,225,131 +0.14(+0.25%)
Feb 12, 2007 56.76 56.96 56.48 56.79 737,451 -0.02(-0.04%)
Feb 09, 2007 57.11 57.18 56.71 56.81 1,164,000 -0.65(-1.13%)
Feb 08, 2007 57.53 57.64 57.30 57.46 677,100 -0.54(-0.93%)
Feb 07, 2007 57.80 58.17 57.76 58.00 1,612,400 -0.78(-1.33%)
Feb 06, 2007 58.66 58.85 58.58 58.78 1,591,200 +0.93(+1.61%)
Feb 05, 2007 57.56 57.85 57.37 57.85 1,582,300 +0.15(+0.26%)
Feb 02, 2007 58.07 58.08 57.58 57.70 1,101,000 +0.30(+0.52%)
Feb 01, 2007 57.60 58.04 57.08 57.40 1,983,000 +1.45(+2.59%)
Jan 31, 2007 55.41 56.15 55.29 55.95 1,013,800 +0.40(+0.72%)
Jan 30, 2007 55.82 55.88 55.36 55.55 951,500 +0.57(+1.04%)
Jan 29, 2007 55.00 55.42 54.85 54.98 1,259,300 +0.14(+0.26%)
Jan 26, 2007 55.18 55.20 54.45 54.84 2,360,100 -0.81(-1.46%)
Jan 25, 2007 56.37 56.42 55.52 55.65 1,033,700 -1.16(-2.04%)
Jan 24, 2007 56.60 56.92 56.52 56.81 690,300 +0.41(+0.73%)
Jan 23, 2007 56.45 56.55 56.21 56.40 700,200 +0.32(+0.57%)
Jan 22, 2007 56.51 56.55 56.01 56.08 1,731,200 -0.67(-1.18%)
Jan 19, 2007 56.47 57.09 56.38 56.75 1,108,500 -0.18(-0.32%)
Jan 18, 2007 57.43 57.55 56.72 56.93 1,071,800 -0.07(-0.12%)
Jan 17, 2007 57.37 57.47 56.95 57.00 1,427,000 -0.11(-0.19%)
Jan 16, 2007 57.17 57.31 56.92 57.11 1,090,400 +0.76(+1.35%)
Jan 12, 2007 56.23 56.52 56.17 56.35 1,597,300 +1.27(+2.31%)
Jan 11, 2007 54.81 55.27 54.80 55.08 833,300 +0.83(+1.53%)
Jan 10, 2007 54.40 54.44 54.01 54.25 750,400 -0.05(-0.09%)
Jan 09, 2007 54.68 54.70 54.17 54.30 1,146,300 -0.12(-0.22%)
Jan 08, 2007 54.96 55.01 54.10 54.42 1,226,300 -1.11(-2.00%)
Jan 05, 2007 55.59 55.84 54.95 55.53 1,135,800 +0.24(+0.43%)
Jan 04, 2007 54.88 55.52 54.68 55.29 3,370,200 +1.40(+2.60%)
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.