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 30, 2005 13.37 13.41 13.31 13.33 1,508,366 -0.15(-1.14%)
Dec 29, 2005 13.44 13.50 13.41 13.48 2,921,912 +0.09(+0.63%)
Dec 28, 2005 13.46 13.48 13.34 13.39 1,889,104 +0.12(+0.91%)
Dec 27, 2005 13.38 13.40 13.26 13.27 2,035,345 -0.03(-0.25%)
Dec 23, 2005 13.20 13.36 13.20 13.31 1,601,362 +0.04(+0.27%)
Dec 22, 2005 13.26 13.30 13.25 13.27 1,597,350 +0.10(+0.73%)
Dec 21, 2005 13.32 13.32 13.16 13.18 3,191,054 -0.22(-1.68%)
Dec 20, 2005 13.47 13.50 13.39 13.40 2,784,423 -0.17(-1.27%)
Dec 19, 2005 13.73 13.75 13.55 13.57 8,849,250 +0.30(+2.23%)
Dec 16, 2005 13.39 13.42 13.28 13.28 5,740,251 +0.05(+0.35%)
Dec 15, 2005 13.38 13.40 13.21 13.23 2,685,227 -0.21(-1.59%)
Dec 14, 2005 13.42 13.48 13.39 13.44 2,488,658 +0.07(+0.49%)
Dec 13, 2005 13.32 13.43 13.30 13.38 4,549,167 +0.11(+0.81%)
Dec 12, 2005 13.26 13.30 13.18 13.27 3,170,267 +0.12(+0.94%)
Dec 09, 2005 13.18 13.19 13.08 13.15 3,705,635 +0.15(+1.16%)
Dec 08, 2005 12.88 13.05 12.85 13.00 3,254,511 +0.21(+1.61%)
Dec 07, 2005 12.84 12.84 12.75 12.79 1,083,864 -0.13(-1.00%)
Dec 06, 2005 12.90 12.98 12.87 12.92 2,980,262 +0.03(+0.21%)
Dec 05, 2005 12.90 12.92 12.85 12.89 2,599,159 -0.06(-0.47%)
Dec 02, 2005 12.90 12.97 12.85 12.95 2,584,207 +0.10(+0.81%)
Dec 01, 2005 12.74 12.87 12.74 12.85 2,528,774 +0.22(+1.76%)
Nov 30, 2005 12.71 12.75 12.62 12.63 2,383,626 -0.08(-0.60%)
Nov 29, 2005 12.72 12.74 12.63 12.70 2,872,314 +0.04(+0.35%)
Nov 28, 2005 12.64 12.69 12.56 12.66 3,463,114 +0.05(+0.37%)
Nov 25, 2005 12.69 12.74 12.59 12.61 1,727,181 +0.03(+0.22%)
Nov 23, 2005 12.52 12.61 12.52 12.59 5,558,635 +0.31(+2.55%)
Nov 22, 2005 12.22 12.30 12.18 12.27 3,570,699 +0.01(+0.09%)
Nov 21, 2005 12.30 12.34 12.20 12.26 6,382,838 -0.12(-0.95%)
Nov 18, 2005 12.40 12.43 12.31 12.38 9,995,842 +0.08(+0.65%)
Nov 17, 2005 12.25 12.36 12.22 12.30 4,504,310 +0.09(+0.76%)
Nov 16, 2005 12.21 12.21 12.10 12.21 4,128,677 +0.00(+0.00%)
Nov 15, 2005 12.21 12.32 12.20 12.21 2,401,496 -0.11(-0.89%)
Nov 14, 2005 12.39 12.41 12.29 12.32 3,232,264 -0.02(-0.16%)
Nov 11, 2005 12.25 12.38 12.24 12.34 6,746,801 +0.12(+0.99%)
Nov 10, 2005 12.24 12.26 12.13 12.22 7,950,284 -0.07(-0.56%)
Nov 09, 2005 12.31 12.33 12.25 12.28 5,202,331 -0.18(-1.45%)
Nov 08, 2005 12.51 12.52 12.41 12.47 1,698,370 -0.14(-1.13%)
Nov 07, 2005 12.59 12.65 12.53 12.61 4,113,360 +0.01(+0.09%)
Nov 04, 2005 12.67 12.70 12.55 12.60 2,643,287 +0.05(+0.39%)
Nov 03, 2005 12.49 12.58 12.47 12.55 3,450,715 +0.09(+0.73%)
Nov 02, 2005 12.33 12.50 12.33 12.46 2,723,519 +0.15(+1.20%)
Nov 01, 2005 12.28 12.33 12.21 12.31 3,767,632 -0.00(-0.02%)
Oct 31, 2005 12.28 12.36 12.27 12.31 3,563,405 +0.13(+1.06%)
Oct 28, 2005 12.17 12.20 12.04 12.18 3,441,233 -0.14(-1.16%)
Oct 27, 2005 12.50 12.53 12.24 12.33 6,803,693 -0.30(-2.35%)
Oct 26, 2005 12.67 12.71 12.61 12.62 2,102,813 -0.02(-0.15%)
Oct 25, 2005 12.70 12.80 12.60 12.64 2,656,781 -0.12(-0.90%)
Oct 24, 2005 12.69 12.78 12.69 12.76 2,931,394 +0.19(+1.48%)
Oct 21, 2005 12.73 12.74 12.54 12.57 2,926,288 +0.04(+0.28%)
Oct 20, 2005 12.54 12.61 12.47 12.53 4,235,532 -0.35(-2.68%)
Oct 19, 2005 12.74 12.90 12.73 12.88 3,002,873 +0.25(+2.00%)
Oct 18, 2005 12.50 12.70 12.47 12.63 6,817,187 -0.20(-1.56%)
Oct 17, 2005 12.92 12.95 12.81 12.83 3,290,615 -0.26(-2.01%)
Oct 14, 2005 12.93 13.12 12.89 13.09 4,541,509 +0.12(+0.89%)
Oct 13, 2005 12.95 13.04 12.85 12.98 2,531,327 -0.06(-0.44%)
Oct 12, 2005 13.26 13.27 13.00 13.03 5,278,551 -0.02(-0.13%)
Oct 11, 2005 13.16 13.20 13.04 13.05 2,464,953 -0.22(-1.69%)
Oct 10, 2005 13.35 13.35 13.22 13.27 1,322,373 -0.13(-1.00%)
Oct 07, 2005 13.38 13.42 13.32 13.41 3,495,572 +0.04(+0.31%)
Oct 06, 2005 13.43 13.45 13.29 13.37 5,803,343 +0.18(+1.33%)
Oct 05, 2005 13.23 13.40 13.19 13.19 3,677,918 +0.16(+1.22%)
Oct 04, 2005 13.10 13.17 13.03 13.03 2,278,595 +0.15(+1.13%)
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.