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 36.38 36.45 36.04 36.39 383,200 +0.09(+0.25%)
Dec 30, 2004 36.04 36.61 35.98 36.30 867,100 +0.17(+0.47%)
Dec 29, 2004 35.89 36.30 35.83 36.13 1,220,600 -0.22(-0.61%)
Dec 28, 2004 36.74 36.79 36.34 36.35 585,200 -0.27(-0.74%)
Dec 27, 2004 35.70 36.68 35.70 36.62 1,533,200 +0.60(+1.67%)
Dec 23, 2004 35.61 36.19 35.61 36.02 1,794,200 +0.14(+0.39%)
Dec 22, 2004 35.95 36.13 35.72 35.88 2,873,200 -0.81(-2.21%)
Dec 21, 2004 36.74 36.91 36.55 36.69 2,662,500 -0.60(-1.61%)
Dec 20, 2004 37.40 37.70 37.22 37.29 1,582,100 +0.19(+0.51%)
Dec 17, 2004 36.79 37.16 36.52 37.10 6,104,300 -3.11(-7.73%)
Dec 16, 2004 39.84 40.29 39.83 40.21 1,327,900 +0.52(+1.31%)
Dec 15, 2004 39.91 39.94 39.21 39.69 1,629,400 -0.28(-0.70%)
Dec 14, 2004 39.55 40.00 39.52 39.97 1,018,500 -0.24(-0.60%)
Dec 13, 2004 40.10 40.28 39.93 40.21 1,152,200 +0.23(+0.58%)
Dec 10, 2004 40.69 40.84 39.90 39.98 3,352,100 -1.13(-2.75%)
Dec 09, 2004 40.64 41.40 40.31 41.11 1,014,900 +0.63(+1.56%)
Dec 08, 2004 40.36 40.62 40.18 40.48 1,952,700 +0.13(+0.32%)
Dec 07, 2004 40.75 40.84 40.30 40.35 986,200 +0.01(+0.02%)
Dec 06, 2004 40.28 40.49 39.92 40.34 1,124,000 +0.06(+0.15%)
Dec 03, 2004 40.75 40.81 39.91 40.28 1,687,200 -0.46(-1.13%)
Dec 02, 2004 40.53 40.83 40.48 40.74 777,600 +0.69(+1.72%)
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.