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 (%)
Oct 31, 2006 59.31 59.33 58.68 58.70 2,470,500 -1.13(-1.89%)
Oct 30, 2006 60.13 60.19 59.69 59.83 3,078,000 +0.67(+1.13%)
Oct 27, 2006 59.75 59.76 59.01 59.16 3,432,100 -2.22(-3.62%)
Oct 26, 2006 61.40 61.76 60.99 61.38 5,449,500 -4.99(-7.52%)
Oct 25, 2006 65.87 66.49 65.84 66.37 1,270,400 +1.15(+1.76%)
Oct 24, 2006 65.37 65.42 64.97 65.22 1,299,900 -0.36(-0.55%)
Oct 23, 2006 65.70 65.96 65.25 65.58 2,219,400 -0.69(-1.04%)
Oct 20, 2006 65.83 66.39 65.73 66.27 2,081,100 +0.26(+0.39%)
Oct 19, 2006 65.58 66.10 65.44 66.01 2,546,500 +1.86(+2.90%)
Oct 18, 2006 63.92 64.25 63.86 64.15 789,400 +0.91(+1.44%)
Oct 17, 2006 63.26 63.39 63.15 63.24 560,700 +0.28(+0.44%)
Oct 16, 2006 62.82 63.02 62.70 62.96 469,300 +0.97(+1.56%)
Oct 13, 2006 62.13 62.35 61.93 61.99 755,200 -0.34(-0.55%)
Oct 12, 2006 61.81 62.38 61.80 62.33 631,200 +1.20(+1.96%)
Oct 11, 2006 61.00 61.30 60.89 61.13 506,900 -0.28(-0.46%)
Oct 10, 2006 61.73 61.74 61.15 61.41 635,300 -0.70(-1.13%)
Oct 09, 2006 61.54 62.13 61.54 62.11 866,300 +0.21(+0.34%)
Oct 06, 2006 62.27 62.29 61.65 61.90 1,173,300 -1.08(-1.71%)
Oct 05, 2006 62.85 63.14 62.82 62.98 1,021,000 -0.17(-0.27%)
Oct 04, 2006 62.42 63.20 62.42 63.15 499,000 -0.17(-0.27%)
Oct 03, 2006 62.80 63.42 62.57 63.32 439,300 +0.44(+0.70%)
Oct 02, 2006 62.89 63.23 62.60 62.88 731,700 +0.38(+0.61%)
Sep 29, 2006 62.43 62.87 62.31 62.50 983,900 -0.49(-0.78%)
Sep 28, 2006 63.18 63.26 62.75 62.99 608,900 -0.08(-0.13%)
Sep 27, 2006 62.73 63.25 62.73 63.07 931,100 +0.01(+0.02%)
Sep 26, 2006 62.80 63.13 62.75 63.06 1,223,600 -0.20(-0.32%)
Sep 25, 2006 63.19 63.41 62.67 63.26 623,800 -0.19(-0.30%)
Sep 22, 2006 63.49 63.61 63.15 63.45 966,200 +0.17(+0.27%)
Sep 21, 2006 63.53 63.65 63.25 63.28 732,500 +0.06(+0.09%)
Sep 20, 2006 62.44 63.30 62.37 63.22 1,000,100 +1.02(+1.64%)
Sep 19, 2006 62.37 62.40 61.88 62.20 813,500 -0.59(-0.94%)
Sep 18, 2006 62.48 62.82 62.28 62.79 604,900 +0.48(+0.77%)
Sep 15, 2006 62.68 62.68 61.85 62.31 1,600,000 -0.76(-1.21%)
Sep 14, 2006 62.94 63.13 62.80 63.07 569,600 +0.57(+0.91%)
Sep 13, 2006 62.50 62.65 62.05 62.50 761,900 -0.50(-0.79%)
Sep 12, 2006 62.53 63.20 62.45 63.00 1,405,500 +1.37(+2.22%)
Sep 11, 2006 61.29 61.83 61.13 61.63 1,812,200 +0.28(+0.46%)
Sep 08, 2006 61.53 61.64 61.17 61.35 2,982,900 -0.81(-1.30%)
Sep 07, 2006 62.61 63.03 61.97 62.16 1,287,600 -1.11(-1.75%)
Sep 06, 2006 63.50 63.50 63.02 63.27 748,900 -1.12(-1.74%)
Sep 05, 2006 64.52 64.55 64.10 64.39 873,000 -1.04(-1.59%)
Sep 01, 2006 65.19 65.52 65.15 65.43 634,500 +0.29(+0.45%)
Aug 31, 2006 64.84 65.24 64.67 65.14 1,599,000 +0.33(+0.51%)
Aug 30, 2006 64.50 64.94 64.49 64.81 1,225,600 +0.50(+0.78%)
Aug 29, 2006 63.99 64.33 63.52 64.31 1,507,400 +0.99(+1.56%)
Aug 28, 2006 63.00 63.50 63.00 63.32 734,000 +0.10(+0.16%)
Aug 25, 2006 62.86 63.26 62.75 63.22 651,100 +0.20(+0.32%)
Aug 24, 2006 63.29 63.37 62.90 63.02 761,400 -0.10(-0.16%)
Aug 23, 2006 63.19 63.37 62.85 63.12 403,000 +0.12(+0.19%)
Aug 22, 2006 62.87 63.22 62.68 63.00 782,300 -0.23(-0.36%)
Aug 21, 2006 63.34 63.57 63.15 63.23 968,500 +0.24(+0.38%)
Aug 18, 2006 62.39 63.00 62.29 62.99 916,600 +0.88(+1.42%)
Aug 17, 2006 62.31 62.47 61.99 62.11 714,700 -0.59(-0.94%)
Aug 16, 2006 62.55 62.77 62.25 62.70 858,100 +0.46(+0.74%)
Aug 15, 2006 61.91 62.37 61.75 62.24 1,017,000 +1.15(+1.88%)
Aug 14, 2006 60.99 61.50 60.92 61.09 946,800 +0.82(+1.36%)
Aug 11, 2006 60.43 60.67 59.98 60.27 699,500 -0.73(-1.20%)
Aug 10, 2006 60.35 61.12 60.34 61.00 751,700 +0.35(+0.58%)
Aug 09, 2006 60.85 61.49 60.55 60.65 1,691,900 -0.33(-0.54%)
Aug 08, 2006 61.12 61.20 60.65 60.98 1,751,600 +0.11(+0.18%)
Aug 07, 2006 61.53 61.85 60.58 60.87 854,500 -0.43(-0.70%)
Aug 04, 2006 60.87 61.51 60.87 61.30 837,700 +0.98(+1.62%)
Aug 03, 2006 60.16 60.49 59.97 60.32 990,000 +0.19(+0.32%)
Aug 02, 2006 59.82 60.35 59.79 60.13 1,203,600 -0.22(-0.36%)
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.