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 31, 2008 37.35 38.06 37.11 37.99 3,893,732 +1.45(+3.97%)
Mar 28, 2008 37.23 37.28 36.50 36.54 1,484,608 -0.82(-2.19%)
Mar 27, 2008 37.81 37.81 37.23 37.36 1,956,087 +0.19(+0.51%)
Mar 26, 2008 37.52 37.65 36.86 37.17 1,989,550 -1.56(-4.03%)
Mar 25, 2008 38.25 38.87 38.19 38.73 1,472,725 +0.48(+1.25%)
Mar 24, 2008 37.99 38.25 37.82 38.25 935,296 +0.62(+1.65%)
Mar 21, 2008 37.40 37.72 37.11 37.63 2,010,450 +0.00(+0.00%)
Mar 20, 2008 37.40 37.72 37.11 37.63 2,010,450 +1.29(+3.55%)
Mar 19, 2008 36.87 36.91 36.18 36.34 1,151,725 -0.09(-0.25%)
Mar 18, 2008 36.18 36.49 35.81 36.43 3,369,665 +0.93(+2.62%)
Mar 17, 2008 35.07 36.15 35.03 35.50 3,426,040 -0.65(-1.80%)
Mar 14, 2008 37.00 37.00 36.02 36.15 1,902,089 -1.40(-3.73%)
Mar 13, 2008 38.00 38.00 37.43 37.55 2,087,030 -0.78(-2.03%)
Mar 12, 2008 37.88 38.59 37.66 38.33 2,574,795 +0.98(+2.62%)
Mar 11, 2008 37.06 37.41 36.75 37.35 2,376,597 +0.62(+1.69%)
Mar 10, 2008 37.15 37.26 36.62 36.73 1,995,825 -0.71(-1.90%)
Mar 07, 2008 37.05 37.61 36.94 37.44 1,416,650 +0.52(+1.41%)
Mar 06, 2008 37.32 37.41 36.82 36.92 847,115 -0.33(-0.89%)
Mar 05, 2008 37.00 37.46 36.98 37.25 1,690,400 +0.31(+0.84%)
Mar 04, 2008 36.94 37.01 36.58 36.94 2,064,807 -0.66(-1.76%)
Mar 03, 2008 37.73 37.94 37.08 37.60 2,106,062 -0.03(-0.08%)
Feb 29, 2008 38.20 38.20 37.50 37.63 1,583,305 -1.05(-2.71%)
Feb 28, 2008 38.90 38.95 38.40 38.68 1,155,500 -0.47(-1.20%)
Feb 27, 2008 38.99 39.66 38.95 39.15 1,372,806 -0.88(-2.20%)
Feb 26, 2008 39.59 40.11 39.33 40.03 1,526,497 +0.56(+1.42%)
Feb 25, 2008 39.34 39.62 39.10 39.47 1,065,086 -0.25(-0.63%)
Feb 22, 2008 39.72 39.85 39.29 39.72 1,468,600 +0.04(+0.10%)
Feb 21, 2008 39.70 40.11 39.56 39.68 1,485,161 +0.50(+1.28%)
Feb 20, 2008 38.96 39.24 38.74 39.18 1,452,300 -0.09(-0.23%)
Feb 19, 2008 39.43 39.69 39.13 39.27 2,171,032 +0.51(+1.32%)
Feb 18, 2008 38.48 38.76 38.33 38.76 0 +0.00(+0.00%)
Feb 15, 2008 38.48 38.76 38.33 38.76 1,452,979 +0.50(+1.31%)
Feb 14, 2008 38.79 38.86 38.23 38.26 2,273,370 -1.13(-2.87%)
Feb 13, 2008 39.05 39.43 38.98 39.39 1,746,058 +1.00(+2.60%)
Feb 12, 2008 37.66 38.62 37.44 38.39 3,751,965 +0.25(+0.66%)
Feb 11, 2008 37.88 38.16 37.48 38.14 2,477,565 +0.18(+0.47%)
Feb 08, 2008 37.71 38.15 37.54 37.96 2,163,280 -0.76(-1.96%)
Feb 07, 2008 38.41 38.90 38.30 38.72 4,231,534 -2.43(-5.91%)
Feb 06, 2008 41.11 41.46 40.74 41.15 2,480,000 +0.59(+1.45%)
Feb 05, 2008 41.08 41.12 40.49 40.56 1,458,005 -1.30(-3.11%)
Feb 04, 2008 41.44 41.89 41.32 41.86 1,630,350 +0.61(+1.48%)
Feb 01, 2008 40.88 41.72 40.60 41.25 1,865,950 -0.85(-2.02%)
Jan 31, 2008 40.56 42.22 40.11 42.10 2,874,698 +0.08(+0.19%)
Jan 30, 2008 42.19 42.62 41.75 42.02 1,474,382 -1.22(-2.82%)
Jan 29, 2008 43.19 43.45 42.84 43.24 1,504,890 +0.01(+0.02%)
Jan 28, 2008 42.83 43.40 42.55 43.23 1,145,000 +0.33(+0.77%)
Jan 25, 2008 44.04 44.10 42.55 42.90 1,713,326 -0.97(-2.21%)
Jan 24, 2008 43.11 44.01 42.94 43.87 2,397,762 +0.55(+1.27%)
Jan 23, 2008 42.36 43.40 42.02 43.32 2,194,592 -0.14(-0.32%)
Jan 22, 2008 42.30 43.95 42.25 43.46 3,402,397 -2.24(-4.90%)
Jan 21, 2008 46.41 46.84 45.34 45.70 0 +0.00(+0.00%)
Jan 18, 2008 46.41 46.84 45.34 45.70 4,280,964 +0.95(+2.12%)
Jan 17, 2008 45.76 45.87 44.64 44.75 2,969,548 -0.46(-1.02%)
Jan 16, 2008 45.46 45.87 45.05 45.21 4,963,136 +1.11(+2.52%)
Jan 15, 2008 44.37 44.57 43.84 44.10 2,032,336 -0.73(-1.63%)
Jan 14, 2008 45.10 45.43 44.72 44.83 1,557,670 -0.57(-1.26%)
Jan 11, 2008 45.67 45.77 45.04 45.40 1,425,311 +0.44(+0.98%)
Jan 10, 2008 44.88 45.18 44.67 44.96 1,145,347 -0.34(-0.75%)
Jan 09, 2008 45.16 45.78 44.78 45.30 1,637,985 +1.41(+3.21%)
Jan 08, 2008 44.61 44.66 43.85 43.89 1,309,400 +0.70(+1.62%)
Jan 07, 2008 42.76 43.22 42.43 43.19 1,503,399 +1.54(+3.70%)
Jan 04, 2008 42.25 42.33 41.59 41.65 1,738,800 -1.10(-2.57%)
Jan 03, 2008 42.63 42.88 42.43 42.75 1,397,450 +0.32(+0.75%)
Jan 02, 2008 42.87 42.96 42.25 42.43 571,300 -0.39(-0.91%)
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.