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, 2009 12.91 12.87 12.87 12.87 4,138,524 -0.02(-0.13%)
Dec 30, 2009 12.79 12.89 12.75 12.89 3,242,469 +0.10(+0.82%)
Dec 29, 2009 12.83 12.86 12.75 12.78 1,811,129 -0.04(-0.30%)
Dec 28, 2009 12.87 12.90 12.80 12.82 2,376,704 +0.10(+0.82%)
Dec 24, 2009 12.70 12.72 12.64 12.72 762,589 +0.11(+0.89%)
Dec 23, 2009 12.70 12.71 12.58 12.61 2,894,797 -0.03(-0.22%)
Dec 22, 2009 12.68 12.71 12.61 12.63 4,249,518 +0.12(+0.99%)
Dec 21, 2009 12.50 12.62 12.44 12.51 2,523,099 +0.02(+0.17%)
Dec 18, 2009 12.52 12.58 12.40 12.49 3,205,172 -0.01(-0.11%)
Dec 17, 2009 12.61 12.61 12.44 12.50 3,490,003 -0.25(-1.94%)
Dec 16, 2009 12.73 12.78 12.63 12.75 3,613,791 +0.11(+0.85%)
Dec 15, 2009 12.52 12.67 12.51 12.64 5,358,218 +0.09(+0.70%)
Dec 14, 2009 12.56 12.58 12.53 12.55 2,513,081 +0.03(+0.22%)
Dec 11, 2009 12.51 12.59 12.47 12.53 4,367,317 +0.09(+0.73%)
Dec 10, 2009 12.53 12.54 12.40 12.44 6,203,490 +0.00(+0.00%)
Dec 09, 2009 12.47 12.50 12.37 12.44 7,197,331 -0.10(-0.77%)
Dec 08, 2009 12.49 12.55 12.42 12.53 6,129,943 -0.12(-0.93%)
Dec 07, 2009 12.69 12.77 12.64 12.65 3,953,392 -0.05(-0.37%)
Dec 04, 2009 12.88 12.96 12.67 12.70 8,936,466 +0.19(+1.49%)
Dec 03, 2009 12.65 12.68 12.49 12.51 3,395,059 -0.09(-0.67%)
Dec 02, 2009 12.63 12.66 12.56 12.59 3,050,466 +0.05(+0.42%)
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.