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 (%)
Nov 30, 2007 47.11 47.94 47.04 47.38 881,937 +0.51(+1.09%)
Nov 29, 2007 46.76 47.15 46.48 46.87 909,293 -0.10(-0.21%)
Nov 28, 2007 46.54 47.18 46.38 46.97 1,532,000 +0.40(+0.86%)
Nov 27, 2007 46.27 46.60 46.11 46.57 1,602,759 +1.01(+2.22%)
Nov 26, 2007 46.74 46.80 45.53 45.56 1,736,050 -1.01(-2.17%)
Nov 23, 2007 46.98 47.30 46.31 46.57 3,350,461 +3.34(+7.73%)
Nov 21, 2007 43.96 44.10 43.05 43.23 751,700 -0.77(-1.75%)
Nov 20, 2007 43.88 44.38 43.68 44.00 1,251,968 -0.05(-0.11%)
Nov 19, 2007 44.31 44.43 43.88 44.05 754,924 -1.02(-2.26%)
Nov 16, 2007 45.23 45.30 44.63 45.07 706,400 +0.17(+0.38%)
Nov 15, 2007 45.07 45.33 44.71 44.90 911,700 -0.71(-1.56%)
Nov 14, 2007 46.01 46.18 45.53 45.61 890,700 -0.03(-0.07%)
Nov 13, 2007 45.93 46.31 44.12 45.64 2,783,201 +1.64(+3.73%)
Nov 12, 2007 44.11 44.55 43.84 44.00 1,135,880 -0.90(-2.00%)
Nov 09, 2007 45.04 45.37 44.77 44.90 1,492,938 -1.46(-3.15%)
Nov 08, 2007 46.43 46.55 45.75 46.36 1,209,742 -0.24(-0.52%)
Nov 07, 2007 47.29 47.49 46.56 46.60 1,055,801 -0.73(-1.54%)
Nov 06, 2007 47.44 47.44 46.97 47.33 510,000 -0.20(-0.42%)
Nov 05, 2007 47.40 47.72 47.27 47.53 721,741 -0.61(-1.27%)
Nov 02, 2007 48.65 48.69 47.71 48.14 775,900 -0.09(-0.19%)
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.