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%)
Dec 01, 2009 12.45 12.56 12.45 12.54 3,471,433 +0.25(+2.03%)
Nov 30, 2009 12.26 12.31 12.20 12.29 3,743,355 -0.13(-1.02%)
Nov 27, 2009 12.23 12.48 12.23 12.42 4,604,272 -0.30(-2.35%)
Nov 25, 2009 12.70 12.75 12.61 12.72 4,532,661 +0.31(+2.50%)
Nov 24, 2009 12.44 12.45 12.29 12.41 8,142,805 -0.04(-0.33%)
Nov 23, 2009 12.46 12.57 12.39 12.45 4,495,131 +0.16(+1.29%)
Nov 20, 2009 12.17 12.29 12.16 12.29 4,757,177 -0.10(-0.82%)
Nov 19, 2009 12.44 12.44 12.29 12.39 1,996,994 -0.08(-0.62%)
Nov 18, 2009 12.51 12.51 12.41 12.47 2,124,615 +0.00(+0.02%)
Nov 17, 2009 12.46 12.49 12.34 12.47 3,833,831 -0.20(-1.60%)
Nov 16, 2009 12.59 12.71 12.59 12.67 3,030,247 +0.07(+0.57%)
Nov 13, 2009 12.57 12.64 12.53 12.60 2,761,597 +0.11(+0.90%)
Nov 12, 2009 12.46 12.51 12.43 12.48 3,709,730 -0.04(-0.35%)
Nov 11, 2009 12.57 12.61 12.45 12.53 4,234,701 -0.06(-0.48%)
Nov 10, 2009 12.43 12.62 12.43 12.59 5,747,830 -0.01(-0.07%)
Nov 09, 2009 12.54 12.60 12.47 12.60 3,217,611 +0.26(+2.13%)
Nov 06, 2009 12.14 12.34 12.13 12.33 7,457,768 +0.01(+0.11%)
Nov 05, 2009 12.27 12.34 12.25 12.32 4,773,296 +0.04(+0.29%)
Nov 04, 2009 12.19 12.37 12.17 12.28 5,628,046 +0.13(+1.04%)
Nov 03, 2009 12.06 12.17 12.04 12.16 4,493,497 -0.02(-0.20%)
Nov 02, 2009 12.15 12.25 12.12 12.18 4,886,602 -0.13(-1.07%)
Oct 30, 2009 12.40 12.48 12.27 12.31 5,709,169 -0.23(-1.84%)
Oct 29, 2009 12.39 12.55 12.36 12.54 11,560,020 +0.16(+1.28%)
Oct 28, 2009 12.53 12.60 12.37 12.39 7,681,886 -0.28(-2.21%)
Oct 27, 2009 12.63 12.74 12.56 12.67 7,107,573 +0.24(+1.90%)
Oct 26, 2009 12.47 12.62 12.37 12.43 3,879,465 +0.04(+0.33%)
Oct 23, 2009 12.39 12.41 12.35 12.39 3,863,306 -0.22(-1.78%)
Oct 22, 2009 12.56 12.62 12.46 12.61 4,215,139 +0.16(+1.32%)
Oct 21, 2009 12.52 12.61 12.44 12.45 7,460,963 +0.09(+0.71%)
Oct 20, 2009 12.35 12.39 12.35 12.36 6,328,725 -0.25(-2.02%)
Oct 19, 2009 12.51 12.72 12.49 12.62 6,361,792 +0.29(+2.31%)
Oct 16, 2009 12.30 12.37 12.25 12.33 4,649,808 -0.03(-0.22%)
Oct 15, 2009 12.34 12.38 12.30 12.36 3,844,028 +0.12(+0.94%)
Oct 14, 2009 12.27 12.27 12.16 12.24 4,727,615 +0.21(+1.71%)
Oct 13, 2009 12.14 12.17 12.00 12.04 7,552,136 -0.07(-0.54%)
Oct 12, 2009 12.19 12.20 12.07 12.10 5,541,972 +0.01(+0.09%)
Oct 09, 2009 12.08 12.10 12.03 12.09 4,080,374 -0.05(-0.43%)
Oct 08, 2009 12.16 12.22 12.11 12.14 3,622,503 +0.08(+0.64%)
Oct 07, 2009 12.06 12.08 12.00 12.07 4,168,002 -0.07(-0.59%)
Oct 06, 2009 12.13 12.20 12.11 12.14 5,336,818 +0.02(+0.14%)
Oct 05, 2009 12.06 12.19 12.02 12.12 6,429,001 +0.16(+1.31%)
Oct 02, 2009 11.93 12.08 11.92 11.97 6,056,260 -0.09(-0.73%)
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.