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 30, 2005 12.71 12.75 12.62 12.63 2,383,626 -0.08(-0.60%)
Nov 29, 2005 12.72 12.74 12.63 12.70 2,872,314 +0.04(+0.35%)
Nov 28, 2005 12.64 12.69 12.56 12.66 3,463,114 +0.05(+0.37%)
Nov 25, 2005 12.69 12.74 12.59 12.61 1,727,181 +0.03(+0.22%)
Nov 23, 2005 12.52 12.61 12.52 12.59 5,558,635 +0.31(+2.55%)
Nov 22, 2005 12.22 12.30 12.18 12.27 3,570,699 +0.01(+0.09%)
Nov 21, 2005 12.30 12.34 12.20 12.26 6,382,838 -0.12(-0.95%)
Nov 18, 2005 12.40 12.43 12.31 12.38 9,995,842 +0.08(+0.65%)
Nov 17, 2005 12.25 12.36 12.22 12.30 4,504,310 +0.09(+0.76%)
Nov 16, 2005 12.21 12.21 12.10 12.21 4,128,677 +0.00(+0.00%)
Nov 15, 2005 12.21 12.32 12.20 12.21 2,401,496 -0.11(-0.89%)
Nov 14, 2005 12.39 12.41 12.29 12.32 3,232,264 -0.02(-0.16%)
Nov 11, 2005 12.25 12.38 12.24 12.34 6,746,801 +0.12(+0.99%)
Nov 10, 2005 12.24 12.26 12.13 12.22 7,950,284 -0.07(-0.56%)
Nov 09, 2005 12.31 12.33 12.25 12.28 5,202,331 -0.18(-1.45%)
Nov 08, 2005 12.51 12.52 12.41 12.47 1,698,370 -0.14(-1.13%)
Nov 07, 2005 12.59 12.65 12.53 12.61 4,113,360 +0.01(+0.09%)
Nov 04, 2005 12.67 12.70 12.55 12.60 2,643,287 +0.05(+0.39%)
Nov 03, 2005 12.49 12.58 12.47 12.55 3,450,715 +0.09(+0.73%)
Nov 02, 2005 12.33 12.50 12.33 12.46 2,723,519 +0.15(+1.20%)
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.