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, 2002 37.28 38.15 36.75 37.55 806,200 +0.52(+1.40%)
Oct 30, 2002 36.05 37.06 35.87 37.03 456,900 +0.63(+1.73%)
Oct 29, 2002 36.73 36.88 35.51 36.40 476,500 -0.24(-0.66%)
Oct 28, 2002 37.26 37.30 36.58 36.64 548,500 -0.87(-2.32%)
Oct 25, 2002 36.99 37.60 36.15 37.51 615,400 +1.56(+4.34%)
Oct 24, 2002 36.55 37.20 35.94 35.95 809,400 -0.45(-1.24%)
Oct 23, 2002 36.35 36.55 35.35 36.40 864,700 -0.10(-0.27%)
Oct 22, 2002 36.25 36.59 35.90 36.50 761,400 -0.62(-1.67%)
Oct 21, 2002 36.08 37.15 35.86 37.12 270,000 -0.23(-0.62%)
Oct 18, 2002 36.92 37.35 36.58 37.35 1,060,500 +0.02(+0.05%)
Oct 17, 2002 37.05 37.83 36.70 37.33 1,176,100 +2.08(+5.90%)
Oct 16, 2002 35.46 35.75 35.02 35.25 1,250,300 -1.35(-3.69%)
Oct 15, 2002 36.60 36.90 36.24 36.60 1,379,700 +0.00(+0.00%)
Oct 14, 2002 36.25 37.98 36.01 36.60 3,169,800 +4.05(+12.44%)
Oct 11, 2002 32.00 32.90 31.60 32.55 30,000 +1.17(+3.73%)
Oct 10, 2002 31.17 31.63 30.85 31.38 1,615,900 +0.16(+0.51%)
Oct 09, 2002 30.66 31.35 30.60 31.22 80,000 +0.24(+0.77%)
Oct 08, 2002 31.68 31.68 30.16 30.98 1,140,000 -0.70(-2.21%)
Oct 07, 2002 31.80 32.15 31.45 31.68 897,500 -0.62(-1.92%)
Oct 04, 2002 32.23 33.05 31.85 32.30 1,200,100 -1.06(-3.18%)
Oct 03, 2002 33.45 34.07 33.10 33.36 1,360,200 +0.90(+2.77%)
Oct 02, 2002 32.78 33.58 32.39 32.46 1,480,000 +0.41(+1.28%)
Oct 01, 2002 31.40 32.14 30.90 32.05 1,024,600 +1.48(+4.84%)
Sep 30, 2002 30.98 30.98 29.78 30.57 650,400 -0.43(-1.39%)
Sep 27, 2002 31.81 32.12 31.00 31.00 1,320,600 -0.18(-0.58%)
Sep 26, 2002 30.75 31.56 30.50 31.18 1,502,600 +1.07(+3.55%)
Sep 25, 2002 29.80 31.00 29.35 30.11 3,629,700 -0.53(-1.73%)
Sep 24, 2002 28.04 31.05 28.00 30.64 3,745,900 +1.24(+4.22%)
Sep 23, 2002 28.80 29.50 28.40 29.40 560,000 -0.15(-0.51%)
Sep 20, 2002 30.49 30.63 29.50 29.55 1,759,000 +0.19(+0.65%)
Sep 19, 2002 29.45 29.75 28.80 29.36 1,050,500 -0.86(-2.85%)
Sep 18, 2002 30.10 30.58 30.00 30.22 820,100 -0.06(-0.20%)
Sep 17, 2002 31.23 31.25 30.20 30.28 507,500 -0.48(-1.56%)
Sep 16, 2002 30.77 30.98 30.35 30.76 430,500 -0.04(-0.13%)
Sep 13, 2002 30.90 31.19 30.42 30.80 877,800 -0.35(-1.12%)
Sep 12, 2002 31.67 31.81 31.03 31.15 461,800 -0.48(-1.52%)
Sep 11, 2002 63.84 32.13 31.48 31.63 352,100 -0.29(-0.91%)
Sep 10, 2002 31.61 32.11 31.51 31.92 864,800 -0.23(-0.72%)
Sep 09, 2002 31.32 32.15 31.19 32.15 1,142,200 +0.98(+3.14%)
Sep 06, 2002 32.00 32.00 30.85 31.17 1,215,300 +0.67(+2.20%)
Sep 05, 2002 30.50 30.80 30.15 30.50 2,123,900 -0.25(-0.81%)
Sep 04, 2002 30.00 30.75 29.82 30.75 1,336,400 +1.59(+5.45%)
Sep 03, 2002 30.50 30.70 29.14 29.16 1,586,300 +0.01(+0.03%)
Aug 30, 2002 28.53 29.19 28.30 29.15 1,005,900 -0.30(-1.02%)
Aug 29, 2002 28.45 29.95 28.45 29.45 809,200 +0.15(+0.51%)
Aug 28, 2002 29.74 29.97 28.90 29.30 571,200 -0.25(-0.85%)
Aug 27, 2002 30.57 30.58 29.55 29.55 826,500 -1.02(-3.34%)
Aug 26, 2002 30.50 30.65 30.28 30.57 140,000 +0.23(+0.76%)
Aug 23, 2002 30.25 30.90 30.00 30.34 1,474,700 +0.19(+0.63%)
Aug 22, 2002 30.20 30.30 30.00 30.15 1,526,300 -0.25(-0.82%)
Aug 21, 2002 31.18 31.20 29.85 30.40 2,217,300 +0.75(+2.53%)
Aug 20, 2002 30.35 30.60 29.11 29.65 3,464,600 -7.35(-19.86%)
Aug 16, 2002 36.35 37.66 36.25 37.00 1,322,000 +0.89(+2.46%)
Aug 15, 2002 36.51 36.70 35.91 36.11 757,900 -0.39(-1.07%)
Aug 14, 2002 35.85 36.60 35.35 36.50 828,100 +0.71(+1.98%)
Aug 13, 2002 37.00 36.67 35.70 35.79 632,200 -1.62(-4.33%)
Aug 12, 2002 36.90 37.77 36.80 37.41 1,148,500 +2.41(+6.89%)
Aug 07, 2002 33.75 35.00 33.63 35.00 1,534,400 +0.28(+0.81%)
Aug 06, 2002 33.55 34.89 33.40 34.72 2,982,800 -0.88(-2.47%)
Aug 05, 2002 37.10 37.20 35.55 35.60 1,012,800 -2.40(-6.32%)
Aug 02, 2002 36.10 38.00 36.10 38.00 2,043,000 +2.10(+5.85%)
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.