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 (%)
Apr 30, 2004 13.15 13.20 12.95 13.12 5,230,412 +0.13(+0.97%)
Apr 29, 2004 12.56 13.30 12.56 12.99 12,295,225 +0.18(+1.43%)
Apr 28, 2004 12.82 12.87 12.70 12.81 4,835,815 -0.21(-1.62%)
Apr 27, 2004 12.96 13.16 12.96 13.02 2,307,770 -0.01(-0.11%)
Apr 26, 2004 12.92 13.05 12.92 13.04 4,836,545 -0.02(-0.13%)
Apr 23, 2004 12.99 13.05 12.93 13.05 1,822,730 -0.12(-0.94%)
Apr 22, 2004 12.94 13.25 12.93 13.18 5,739,887 +0.25(+1.97%)
Apr 21, 2004 12.86 13.00 12.85 12.92 3,195,795 -0.02(-0.17%)
Apr 20, 2004 13.02 13.08 12.89 12.94 4,083,820 -0.32(-2.38%)
Apr 19, 2004 13.25 13.29 13.17 13.26 2,208,574 -0.07(-0.51%)
Apr 16, 2004 13.20 13.38 13.18 13.33 5,654,549 +0.01(+0.04%)
Apr 15, 2004 13.12 13.41 13.12 13.32 5,377,018 +0.44(+3.38%)
Apr 14, 2004 12.82 12.95 12.79 12.88 2,624,323 -0.13(-0.99%)
Apr 13, 2004 13.07 13.11 12.98 13.01 1,453,297 -0.08(-0.59%)
Apr 12, 2004 13.08 13.14 13.00 13.09 1,233,388 -0.04(-0.33%)
Apr 08, 2004 13.21 13.24 13.02 13.13 2,227,173 -0.18(-1.34%)
Apr 07, 2004 13.27 13.43 13.26 13.31 3,108,634 +0.20(+1.51%)
Apr 06, 2004 13.15 13.19 13.08 13.12 2,085,673 +0.16(+1.21%)
Apr 05, 2004 12.83 12.98 12.82 12.96 3,665,154 +0.07(+0.53%)
Apr 02, 2004 12.90 12.96 12.86 12.89 3,860,264 -0.19(-1.45%)
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.