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 (%)
Mar 30, 2012 44.64 44.74 44.45 44.49 1,856,652 -0.01(-0.02%)
Mar 29, 2012 44.32 44.64 44.13 44.50 3,413,427 -0.17(-0.38%)
Mar 28, 2012 45.03 45.17 44.41 44.67 3,269,014 -0.60(-1.33%)
Mar 27, 2012 45.24 45.34 45.11 45.27 2,737,792 -0.38(-0.83%)
Mar 26, 2012 45.27 45.69 45.25 45.65 1,253,545 +0.47(+1.04%)
Mar 23, 2012 45.14 45.27 43.15 45.18 1,579,612 -0.12(-0.26%)
Mar 22, 2012 45.06 45.36 45.04 45.30 2,383,687 -0.12(-0.26%)
Mar 21, 2012 45.48 45.73 45.27 45.42 2,385,774 -0.26(-0.57%)
Mar 20, 2012 45.15 45.72 45.10 45.68 1,788,226 +0.30(+0.66%)
Mar 19, 2012 45.08 45.55 45.06 45.38 871,809 +0.27(+0.60%)
Mar 16, 2012 44.89 45.14 44.84 45.11 1,090,755 +0.37(+0.83%)
Mar 15, 2012 44.73 44.87 44.54 44.74 1,170,637 -0.20(-0.45%)
Mar 14, 2012 45.20 45.32 44.88 44.94 1,253,261 -0.61(-1.34%)
Mar 13, 2012 45.15 45.58 45.15 45.55 1,504,427 +0.32(+0.71%)
Mar 12, 2012 45.16 45.43 44.97 45.23 1,402,385 +0.28(+0.62%)
Mar 09, 2012 44.95 45.19 44.88 44.95 707,800 +0.12(+0.27%)
Mar 08, 2012 44.91 45.03 44.70 44.83 825,583 +0.20(+0.45%)
Mar 07, 2012 44.50 44.71 44.37 44.63 721,161 +0.45(+1.02%)
Mar 06, 2012 44.69 44.73 44.17 44.18 1,571,631 -1.16(-2.56%)
Mar 05, 2012 45.36 45.59 45.17 45.34 1,184,199 +0.45(+1.00%)
Mar 02, 2012 44.84 45.08 44.77 44.89 1,372,829 -0.35(-0.77%)
Mar 01, 2012 45.00 45.37 44.98 45.24 1,376,730 +0.35(+0.78%)
Feb 29, 2012 44.90 45.15 44.72 44.89 1,750,198 -0.19(-0.42%)
Feb 28, 2012 44.86 45.14 44.76 45.08 1,887,201 -0.04(-0.09%)
Feb 27, 2012 44.82 45.21 44.82 45.12 1,083,570 -0.32(-0.70%)
Feb 24, 2012 45.43 45.57 45.34 45.44 1,100,944 +0.19(+0.42%)
Feb 23, 2012 45.03 45.30 44.84 45.25 1,618,728 +0.61(+1.37%)
Feb 22, 2012 44.53 44.85 44.52 44.64 1,518,895 -0.23(-0.51%)
Feb 21, 2012 44.98 45.17 44.82 44.87 1,772,401 -0.31(-0.69%)
Feb 17, 2012 45.13 45.32 45.03 45.18 1,183,433 +0.09(+0.20%)
Feb 16, 2012 45.06 45.33 45.02 45.09 2,062,768 -0.13(-0.29%)
Feb 15, 2012 45.68 45.70 45.16 45.22 2,159,752 -2.37(-4.98%)
Feb 14, 2012 47.37 47.66 47.34 47.59 1,652,695 -0.05(-0.10%)
Feb 13, 2012 47.51 47.76 47.41 47.64 1,176,649 +0.48(+1.02%)
Feb 10, 2012 46.96 47.19 46.87 47.16 1,267,670 -0.33(-0.69%)
Feb 09, 2012 47.77 47.81 47.32 47.49 2,402,321 -0.32(-0.67%)
Feb 08, 2012 47.47 47.92 47.42 47.81 999,689 +0.21(+0.44%)
Feb 07, 2012 47.27 47.73 47.12 47.60 1,192,413 +0.19(+0.40%)
Feb 06, 2012 47.31 47.63 47.22 47.41 1,570,918 -0.09(-0.19%)
Feb 03, 2012 47.29 47.74 47.17 47.50 1,569,201 +0.29(+0.61%)
Feb 02, 2012 47.19 47.36 46.97 47.21 3,415,095 -1.37(-2.82%)
Feb 01, 2012 48.46 49.00 48.43 48.58 1,614,015 +0.43(+0.89%)
Jan 31, 2012 48.44 48.46 48.05 48.15 1,182,654 +0.29(+0.61%)
Jan 30, 2012 47.68 48.06 47.62 47.86 1,823,438 +0.20(+0.42%)
Jan 27, 2012 47.89 48.10 47.56 47.66 851,253 -0.24(-0.50%)
Jan 26, 2012 47.66 48.13 47.48 47.90 968,432 +0.14(+0.29%)
Jan 25, 2012 47.35 47.86 47.15 47.76 1,006,435 +0.10(+0.21%)
Jan 24, 2012 47.52 47.70 47.44 47.66 1,050,033 -0.06(-0.13%)
Jan 23, 2012 47.57 47.94 47.52 47.72 834,712 +0.33(+0.70%)
Jan 20, 2012 47.52 47.42 47.02 47.39 863,674 -0.13(-0.27%)
Jan 19, 2012 46.94 47.68 46.76 47.52 1,910,876 -0.68(-1.41%)
Jan 18, 2012 47.62 48.23 47.60 48.20 1,544,156 +0.68(+1.43%)
Jan 17, 2012 47.21 47.82 47.18 47.52 1,389,206 +0.82(+1.76%)
Jan 13, 2012 46.50 46.82 46.25 46.70 1,161,315 -0.57(-1.21%)
Jan 12, 2012 46.95 47.35 46.71 47.27 1,196,061 +0.47(+1.00%)
Jan 11, 2012 46.55 46.96 46.41 46.80 1,300,751 +0.04(+0.09%)
Jan 10, 2012 46.68 46.95 46.59 46.76 1,203,196 +0.19(+0.41%)
Jan 09, 2012 46.71 46.76 46.35 46.57 1,485,660 -0.40(-0.85%)
Jan 06, 2012 46.63 47.12 46.40 46.97 1,004,713 +0.12(+0.26%)
Jan 05, 2012 46.48 46.93 46.31 46.85 1,302,929 -0.62(-1.31%)
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.