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 29, 2006 14.71 14.80 14.68 14.68 1,594,433 -0.07(-0.47%)
Dec 28, 2006 14.74 14.78 14.71 14.75 2,833,656 +0.04(+0.28%)
Dec 27, 2006 14.73 14.80 14.70 14.71 4,189,216 +0.02(+0.13%)
Dec 26, 2006 14.61 14.74 14.55 14.69 1,463,144 -0.01(-0.09%)
Dec 22, 2006 14.69 14.75 14.66 14.71 3,375,224 -0.01(-0.06%)
Dec 21, 2006 14.69 14.73 14.66 14.71 2,711,120 -0.04(-0.26%)
Dec 20, 2006 14.74 14.82 14.71 14.75 7,665,825 +0.04(+0.26%)
Dec 19, 2006 15.23 15.28 14.63 14.71 22,735,626 -0.53(-3.45%)
Dec 18, 2006 15.48 15.49 15.18 15.24 7,036,002 -0.12(-0.75%)
Dec 15, 2006 15.48 15.49 15.35 15.36 7,609,662 -0.19(-1.22%)
Dec 14, 2006 15.57 15.62 15.50 15.54 7,508,278 -0.10(-0.63%)
Dec 13, 2006 15.68 15.72 15.59 15.64 7,290,192 -0.12(-0.75%)
Dec 12, 2006 15.64 15.84 15.62 15.76 4,135,971 +0.25(+1.63%)
Dec 11, 2006 15.44 15.51 15.44 15.51 3,766,538 -0.14(-0.88%)
Dec 08, 2006 15.69 15.75 15.62 15.65 2,032,428 +0.06(+0.39%)
Dec 07, 2006 15.61 15.68 15.54 15.59 5,460,532 +0.12(+0.78%)
Dec 06, 2006 15.46 15.53 15.45 15.47 4,553,179 -0.26(-1.66%)
Dec 05, 2006 15.77 15.79 15.70 15.73 5,554,988 -0.12(-0.74%)
Dec 04, 2006 15.78 15.84 15.71 15.84 4,944,129 +0.18(+1.14%)
Dec 01, 2006 15.57 15.72 15.52 15.67 6,093,273 -0.21(-1.31%)
Nov 30, 2006 16.00 16.03 15.87 15.87 4,711,455 -0.18(-1.14%)
Nov 29, 2006 16.09 16.24 15.99 16.06 8,305,494 +0.45(+2.88%)
Nov 28, 2006 15.68 15.71 15.53 15.61 9,043,996 +0.19(+1.21%)
Nov 27, 2006 15.69 15.69 15.40 15.42 5,735,510 -0.32(-2.00%)
Nov 24, 2006 15.81 15.84 15.72 15.74 2,083,849 +0.02(+0.16%)
Nov 22, 2006 15.75 15.81 15.68 15.71 3,830,724 +0.09(+0.56%)
Nov 21, 2006 15.62 15.70 15.61 15.62 4,893,072 -0.13(-0.80%)
Nov 20, 2006 15.70 15.82 15.68 15.75 7,569,911 -0.04(-0.24%)
Nov 17, 2006 15.79 15.87 15.75 15.79 6,068,474 -0.18(-1.12%)
Nov 16, 2006 15.94 15.99 15.90 15.97 2,590,771 +0.02(+0.10%)
Nov 15, 2006 15.90 15.99 15.86 15.95 5,704,147 -0.08(-0.50%)
Nov 14, 2006 15.98 16.07 15.86 16.03 4,319,411 +0.10(+0.64%)
Nov 13, 2006 15.95 16.07 15.93 15.93 5,366,807 +0.16(+1.03%)
Nov 10, 2006 15.82 15.87 15.70 15.77 5,860,964 -0.13(-0.81%)
Nov 09, 2006 16.07 16.11 15.78 15.90 10,684,745 -0.56(-3.38%)
Nov 08, 2006 16.60 16.62 16.41 16.45 11,534,842 -0.38(-2.28%)
Nov 07, 2006 16.86 16.93 16.82 16.84 7,265,758 +0.07(+0.41%)
Nov 06, 2006 16.68 16.78 16.66 16.77 3,867,558 +0.15(+0.91%)
Nov 03, 2006 16.72 16.72 16.59 16.62 2,897,842 -0.18(-1.08%)
Nov 02, 2006 16.70 16.83 16.64 16.80 4,334,364 +0.32(+1.91%)
Nov 01, 2006 16.54 16.57 16.41 16.48 5,055,360 +0.39(+2.40%)
Oct 31, 2006 16.26 16.27 16.09 16.10 9,009,715 -0.31(-1.89%)
Oct 30, 2006 16.49 16.50 16.37 16.41 11,225,219 +0.18(+1.13%)
Oct 27, 2006 16.38 16.39 16.18 16.22 12,516,593 -0.61(-3.62%)
Oct 26, 2006 16.84 16.93 16.72 16.83 19,873,888 -1.37(-7.52%)
Oct 25, 2006 18.06 18.23 18.05 18.20 4,633,046 +0.32(+1.76%)
Oct 24, 2006 17.92 17.94 17.82 17.88 4,740,631 -0.10(-0.55%)
Oct 23, 2006 18.02 18.09 17.89 17.98 8,093,973 -0.19(-1.04%)
Oct 20, 2006 18.05 18.20 18.02 18.17 7,589,604 +0.07(+0.39%)
Oct 19, 2006 17.98 18.12 17.94 18.10 9,286,881 +0.51(+2.90%)
Oct 18, 2006 17.53 17.62 17.51 17.59 2,878,878 +0.25(+1.44%)
Oct 17, 2006 17.35 17.38 17.32 17.34 2,044,827 +0.08(+0.44%)
Oct 16, 2006 17.23 17.28 17.19 17.26 1,711,499 +0.27(+1.56%)
Oct 13, 2006 17.04 17.10 16.98 17.00 2,754,153 -0.09(-0.55%)
Oct 12, 2006 16.95 17.10 16.95 17.09 2,301,935 +0.33(+1.96%)
Oct 11, 2006 16.73 16.81 16.70 16.76 1,848,623 -0.08(-0.46%)
Oct 10, 2006 16.93 16.93 16.77 16.84 2,316,888 -0.19(-1.13%)
Oct 09, 2006 16.87 17.04 16.87 17.03 3,159,326 +0.06(+0.34%)
Oct 06, 2006 17.07 17.08 16.90 16.97 4,278,931 -0.30(-1.72%)
Oct 05, 2006 17.23 17.31 17.23 17.27 3,723,505 -0.05(-0.27%)
Oct 04, 2006 17.12 17.33 17.12 17.32 1,819,812 -0.05(-0.27%)
Oct 03, 2006 17.22 17.39 17.16 17.36 1,602,091 +0.12(+0.70%)
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.