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, 2004 9.976 9.995 9.882 9.978 1,397,499 +0.02(+0.25%)
Dec 30, 2004 9.882 10.04 9.866 9.954 3,162,244 +0.05(+0.47%)
Dec 29, 2004 9.841 9.954 9.825 9.907 4,451,430 -0.06(-0.61%)
Dec 28, 2004 10.07 10.09 9.965 9.967 2,134,177 -0.07(-0.74%)
Dec 27, 2004 9.790 10.06 9.790 10.04 5,591,457 +0.16(+1.67%)
Dec 23, 2004 9.764 9.923 9.764 9.877 6,543,303 +0.04(+0.39%)
Dec 22, 2004 9.858 9.907 9.795 9.838 10,478,329 -0.22(-2.21%)
Dec 21, 2004 10.07 10.12 10.02 10.06 9,709,923 -0.16(-1.61%)
Dec 20, 2004 10.26 10.34 10.21 10.23 5,769,791 +0.05(+0.51%)
Dec 17, 2004 10.09 10.19 10.01 10.17 22,261,892 -0.85(-7.73%)
Dec 16, 2004 10.92 11.05 10.92 11.03 4,842,744 +0.14(+1.31%)
Dec 15, 2004 10.94 10.95 10.75 10.88 5,942,291 -0.08(-0.70%)
Dec 14, 2004 10.84 10.97 10.84 10.96 3,714,387 -0.07(-0.60%)
Dec 13, 2004 11.00 11.04 10.95 11.03 4,201,981 +0.06(+0.57%)
Dec 10, 2004 11.16 11.20 10.94 10.96 12,224,839 -0.31(-2.75%)
Dec 09, 2004 11.14 11.35 11.05 11.27 3,701,258 +0.17(+1.56%)
Dec 08, 2004 11.07 11.14 11.02 11.10 7,121,340 +0.04(+0.32%)
Dec 07, 2004 11.17 11.20 11.05 11.06 3,596,592 +0.00(+0.02%)
Dec 06, 2004 11.04 11.10 10.95 11.06 4,099,137 +0.02(+0.15%)
Dec 03, 2004 11.17 11.19 10.94 11.04 6,153,083 -0.13(-1.13%)
Dec 02, 2004 11.11 11.20 11.10 11.17 2,835,844 +0.19(+1.72%)
Dec 01, 2004 10.94 11.05 10.94 10.98 4,641,070 +0.18(+1.68%)
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%)
Nov 01, 2004 11.27 11.33 11.22 11.29 3,689,953 -0.01(-0.05%)
Oct 29, 2004 11.20 11.30 11.20 11.30 4,642,528 +0.15(+1.35%)
Oct 28, 2004 11.11 11.22 11.08 11.15 2,996,309 -0.12(-1.09%)
Oct 27, 2004 11.04 11.29 11.02 11.27 4,350,775 +0.25(+2.29%)
Oct 26, 2004 10.95 11.03 10.92 11.02 2,612,653 +0.08(+0.75%)
Oct 25, 2004 11.04 11.04 10.87 10.94 3,542,253 +0.02(+0.18%)
Oct 22, 2004 11.06 11.06 10.90 10.92 3,235,911 -0.19(-1.70%)
Oct 21, 2004 11.25 11.25 10.99 11.11 7,484,938 +0.24(+2.20%)
Oct 20, 2004 10.84 10.88 10.80 10.87 5,909,104 +0.12(+1.10%)
Oct 19, 2004 10.78 10.93 10.73 10.75 5,607,868 +0.07(+0.67%)
Oct 18, 2004 10.56 10.68 10.53 10.68 5,680,806 +0.19(+1.86%)
Oct 15, 2004 10.52 10.52 10.43 10.48 4,928,447 +0.07(+0.68%)
Oct 14, 2004 10.47 10.51 10.41 10.41 5,823,401 -0.15(-1.38%)
Oct 13, 2004 10.65 10.65 10.54 10.56 4,829,615 -0.18(-1.63%)
Oct 12, 2004 10.58 10.75 10.57 10.73 5,187,743 -0.05(-0.48%)
Oct 11, 2004 10.71 10.83 10.70 10.78 2,570,349 +0.18(+1.68%)
Oct 08, 2004 10.69 10.75 10.57 10.61 7,712,505 -0.03(-0.31%)
Oct 07, 2004 10.55 10.67 10.47 10.64 14,129,990 -0.23(-2.12%)
Oct 06, 2004 10.86 10.89 10.75 10.87 10,967,381 -0.26(-2.32%)
Oct 05, 2004 11.22 11.24 11.11 11.13 4,172,805 -0.05(-0.44%)
Oct 04, 2004 11.24 11.24 11.14 11.18 6,066,651 -0.07(-0.59%)
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.