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 (%)
Feb 27, 2004 48.24 48.62 48.00 48.62 1,000,100 +0.24(+0.50%)
Feb 26, 2004 48.50 48.54 48.15 48.38 575,100 -0.22(-0.45%)
Feb 25, 2004 48.72 48.87 48.42 48.60 1,072,300 +0.45(+0.93%)
Feb 24, 2004 47.90 48.49 47.90 48.15 367,200 +0.30(+0.63%)
Feb 23, 2004 48.20 48.20 47.74 47.85 604,200 -0.35(-0.73%)
Feb 20, 2004 48.59 48.59 48.00 48.20 451,400 -0.35(-0.72%)
Feb 19, 2004 48.65 48.98 48.47 48.55 795,100 +0.11(+0.23%)
Feb 18, 2004 48.99 49.00 48.40 48.44 545,600 -0.91(-1.84%)
Feb 17, 2004 49.43 49.51 49.25 49.35 495,300 +0.02(+0.04%)
Feb 13, 2004 49.78 49.89 49.30 49.33 584,600 +0.49(+1.00%)
Feb 12, 2004 48.90 49.58 48.79 48.84 1,825,100 -0.96(-1.93%)
Feb 11, 2004 49.35 49.85 48.84 49.80 1,155,000 -0.45(-0.90%)
Feb 10, 2004 50.00 50.51 49.90 50.25 749,800 +0.13(+0.26%)
Feb 09, 2004 49.61 50.35 49.61 50.12 792,800 +0.86(+1.75%)
Feb 06, 2004 49.61 49.76 48.85 49.26 660,000 +0.21(+0.43%)
Feb 05, 2004 49.18 49.33 49.05 49.05 578,000 -0.05(-0.10%)
Feb 04, 2004 48.32 49.19 48.32 49.10 1,284,000 +0.50(+1.03%)
Feb 03, 2004 48.60 48.70 48.36 48.60 588,900 -0.40(-0.82%)
Feb 02, 2004 48.60 49.00 48.31 49.00 1,065,900 +0.73(+1.51%)
Jan 30, 2004 48.42 48.63 48.08 48.27 1,330,100 -0.20(-0.41%)
Jan 29, 2004 48.10 48.49 47.53 48.47 2,173,800 -0.91(-1.84%)
Jan 28, 2004 49.15 50.54 49.14 49.38 2,445,200 +1.01(+2.09%)
Jan 27, 2004 48.55 48.90 48.26 48.37 796,000 -0.53(-1.08%)
Jan 26, 2004 48.50 49.02 48.40 48.90 956,700 +0.57(+1.18%)
Jan 23, 2004 48.65 48.81 48.32 48.33 1,990,100 -0.87(-1.77%)
Jan 22, 2004 50.00 50.05 49.20 49.20 2,205,300 +0.37(+0.76%)
Jan 21, 2004 47.86 49.06 47.84 48.83 1,281,300 +1.70(+3.61%)
Jan 20, 2004 47.40 47.56 47.13 47.13 709,500 +0.48(+1.03%)
Jan 16, 2004 46.50 46.68 46.29 46.65 904,700 +0.36(+0.78%)
Jan 15, 2004 46.39 46.63 46.07 46.29 1,113,200 -0.62(-1.32%)
Jan 14, 2004 46.89 47.18 46.81 46.91 1,043,800 -0.39(-0.82%)
Jan 13, 2004 47.79 47.87 47.05 47.30 812,700 -0.43(-0.90%)
Jan 12, 2004 48.00 48.10 47.69 47.73 898,500 -0.64(-1.32%)
Jan 09, 2004 48.27 48.82 48.27 48.37 914,200 +0.42(+0.88%)
Jan 08, 2004 48.16 48.36 47.81 47.95 1,273,200 -0.43(-0.89%)
Jan 07, 2004 48.53 48.50 48.00 48.38 1,226,000 -0.07(-0.14%)
Jan 06, 2004 48.49 48.62 48.15 48.45 782,700 -0.04(-0.08%)
Jan 05, 2004 48.78 48.78 48.18 48.49 1,199,200 -0.51(-1.04%)
Jan 02, 2004 48.90 49.15 48.79 49.00 607,000 +0.62(+1.28%)
Dec 31, 2003 48.60 48.85 48.20 48.38 454,500 -0.07(-0.14%)
Dec 30, 2003 48.65 48.72 48.36 48.45 602,400 +0.08(+0.17%)
Dec 29, 2003 47.65 48.50 48.26 48.37 1,396,900 +0.72(+1.51%)
Dec 26, 2003 47.52 47.79 47.50 47.65 89,100 +0.13(+0.27%)
Dec 24, 2003 47.58 47.65 47.41 47.52 158,400 -0.06(-0.13%)
Dec 23, 2003 47.37 47.68 47.34 47.58 472,300 +0.35(+0.74%)
Dec 22, 2003 46.76 47.39 46.75 47.23 845,100 +0.55(+1.18%)
Dec 19, 2003 46.98 46.98 46.50 46.68 1,021,200 -0.09(-0.19%)
Dec 18, 2003 45.49 46.89 46.05 46.77 1,680,800 +1.28(+2.81%)
Dec 17, 2003 45.92 45.92 45.21 45.49 2,028,000 -0.43(-0.94%)
Dec 16, 2003 46.05 46.15 45.62 45.92 1,701,900 +0.82(+1.82%)
Dec 15, 2003 45.53 45.60 45.24 45.10 794,500 -0.37(-0.81%)
Dec 12, 2003 46.05 45.65 45.22 45.47 959,200 -0.58(-1.26%)
Dec 11, 2003 45.64 46.20 45.64 46.05 640,500 +0.24(+0.52%)
Dec 10, 2003 46.10 46.25 45.37 45.81 917,700 +0.11(+0.24%)
Dec 09, 2003 46.30 46.33 45.70 45.70 944,400 -0.60(-1.30%)
Dec 08, 2003 46.20 46.47 45.86 46.30 1,089,900 -0.45(-0.96%)
Dec 05, 2003 46.23 46.85 46.15 46.75 758,500 +0.53(+1.15%)
Dec 04, 2003 46.56 46.62 46.00 46.22 815,000 -0.39(-0.84%)
Dec 03, 2003 46.55 47.10 46.50 46.61 1,574,300 +0.90(+1.97%)
Dec 02, 2003 46.20 46.20 45.62 45.71 1,541,600 -0.84(-1.80%)
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.