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 (%)
Sep 30, 2004 41.19 41.40 40.99 41.13 1,212,000 -0.14(-0.34%)
Sep 29, 2004 41.40 41.41 41.03 41.27 1,460,800 -0.55(-1.32%)
Sep 28, 2004 41.93 41.95 41.70 41.82 1,450,400 -0.02(-0.05%)
Sep 27, 2004 41.97 42.14 41.82 41.84 483,900 -0.45(-1.06%)
Sep 24, 2004 42.35 42.50 42.25 42.29 357,400 +0.08(+0.19%)
Sep 23, 2004 42.62 42.74 42.17 42.21 1,042,100 -0.31(-0.73%)
Sep 22, 2004 42.67 42.67 42.42 42.52 1,477,800 -0.17(-0.40%)
Sep 21, 2004 42.15 42.77 42.14 42.69 1,360,800 +0.99(+2.37%)
Sep 20, 2004 41.55 41.78 41.44 41.70 787,100 -0.15(-0.36%)
Sep 17, 2004 42.07 42.19 41.76 41.85 655,700 -0.16(-0.38%)
Sep 16, 2004 42.00 42.17 41.77 42.01 638,500 -0.04(-0.10%)
Sep 15, 2004 42.11 42.19 41.93 42.05 1,554,100 -0.50(-1.18%)
Sep 14, 2004 42.47 42.62 42.31 42.55 2,486,500 +0.75(+1.79%)
Sep 13, 2004 41.50 42.24 41.43 41.80 11,248,400 -1.94(-4.44%)
Sep 10, 2004 44.46 45.25 43.72 43.74 6,924,600 -0.66(-1.49%)
Sep 09, 2004 45.44 45.51 43.81 44.40 12,673,100 -2.65(-5.63%)
Sep 08, 2004 46.56 47.13 46.55 47.05 1,059,700 +0.19(+0.41%)
Sep 07, 2004 47.04 47.10 46.71 46.86 1,438,300 -0.22(-0.47%)
Sep 03, 2004 46.89 47.15 46.85 47.08 1,162,800 -0.05(-0.11%)
Sep 02, 2004 46.19 47.13 46.00 47.13 1,393,900 +0.95(+2.06%)
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.