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, 2004 10.82 10.84 10.74 10.80 3,788,420 -0.12(-1.10%)
Nov 29, 2004 10.96 10.98 10.87 10.92 5,671,689 +0.06(+0.58%)
Nov 26, 2004 10.77 10.86 10.76 10.86 1,879,622 -0.03(-0.25%)
Nov 24, 2004 10.94 10.96 10.82 10.89 9,659,231 -0.10(-0.95%)
Nov 23, 2004 11.09 11.11 10.97 10.99 5,498,825 -0.04(-0.37%)
Nov 22, 2004 10.87 11.06 10.83 11.03 10,205,175 +0.22(+2.03%)
Nov 19, 2004 11.17 11.19 10.73 10.81 31,500,998 -0.25(-2.26%)
Nov 18, 2004 12.11 12.13 10.85 11.06 41,883,412 -1.04(-8.61%)
Nov 17, 2004 12.04 12.14 12.02 12.10 2,651,675 +0.21(+1.75%)
Nov 16, 2004 11.95 11.95 11.87 11.89 1,218,435 +0.02(+0.14%)
Nov 15, 2004 11.85 11.90 11.74 11.88 2,210,762 +0.02(+0.16%)
Nov 12, 2004 11.83 11.86 11.71 11.86 1,888,010 -0.00(-0.02%)
Nov 11, 2004 11.79 11.88 11.78 11.86 1,710,770 +0.14(+1.22%)
Nov 10, 2004 11.82 11.88 11.71 11.72 2,730,448 -0.18(-1.54%)
Nov 09, 2004 11.83 11.96 11.82 11.90 2,840,585 +0.07(+0.56%)
Nov 08, 2004 11.80 11.86 11.77 11.84 3,953,625 -0.04(-0.35%)
Nov 05, 2004 11.77 11.91 11.76 11.88 4,532,391 +0.08(+0.67%)
Nov 04, 2004 11.65 11.80 11.61 11.80 3,425,187 +0.09(+0.80%)
Nov 03, 2004 11.79 11.79 11.64 11.71 5,754,109 +0.44(+3.89%)
Nov 02, 2004 11.31 11.41 11.26 11.27 4,758,865 -0.02(-0.22%)
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.