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 31, 2003 34.45 34.74 33.76 34.31 523,500 -0.28(-0.81%)
Mar 28, 2003 34.35 34.95 34.25 34.59 532,400 -0.49(-1.40%)
Mar 27, 2003 35.07 35.50 34.69 35.08 509,800 -0.67(-1.87%)
Mar 26, 2003 35.28 36.04 35.16 35.75 680,300 +0.59(+1.68%)
Mar 25, 2003 34.45 35.50 34.33 35.16 488,800 +0.87(+2.54%)
Mar 24, 2003 34.80 35.00 34.29 34.29 720,100 -1.36(-3.81%)
Mar 21, 2003 35.46 35.95 35.20 35.65 1,200,900 +1.06(+3.06%)
Mar 20, 2003 34.25 35.00 33.98 34.59 1,439,100 +0.09(+0.26%)
Mar 19, 2003 34.00 34.55 33.86 34.50 2,264,500 +1.77(+5.41%)
Mar 18, 2003 32.58 32.86 32.24 32.73 1,121,300 +0.16(+0.49%)
Mar 17, 2003 31.30 33.35 31.23 32.57 1,473,000 +1.05(+3.33%)
Mar 14, 2003 31.64 31.89 31.43 31.52 1,611,500 -0.15(-0.47%)
Mar 13, 2003 30.65 31.67 30.23 31.67 1,577,200 +1.69(+5.64%)
Mar 12, 2003 29.85 30.08 29.41 29.98 1,700,500 -0.77(-2.50%)
Mar 11, 2003 30.50 31.20 30.43 30.75 1,366,700 -0.51(-1.63%)
Mar 10, 2003 31.29 31.80 31.20 31.26 876,800 -1.18(-3.64%)
Mar 07, 2003 32.15 32.63 32.05 32.44 460,400 +0.24(+0.75%)
Mar 06, 2003 31.92 32.60 31.81 32.20 419,900 -0.40(-1.23%)
Mar 05, 2003 32.66 33.02 32.35 32.60 435,500 +0.14(+0.43%)
Mar 04, 2003 32.96 32.96 32.46 32.46 402,700 -0.50(-1.52%)
Mar 03, 2003 33.07 33.30 32.70 32.96 927,600 +0.84(+2.62%)
Feb 28, 2003 31.63 32.40 31.58 32.12 773,800 +0.37(+1.17%)
Feb 27, 2003 31.75 32.06 31.04 31.75 1,506,900 -0.32(-1.00%)
Feb 26, 2003 32.10 32.69 31.95 32.07 972,400 -0.83(-2.52%)
Feb 25, 2003 32.75 33.00 32.13 32.90 1,078,900 -0.35(-1.05%)
Feb 24, 2003 33.95 34.11 33.19 33.25 857,100 -1.18(-3.43%)
Feb 21, 2003 34.45 34.85 33.70 34.43 738,900 -0.01(-0.03%)
Feb 20, 2003 34.45 34.55 33.99 34.44 459,500 +0.03(+0.09%)
Feb 19, 2003 34.70 34.70 34.10 34.41 796,700 -0.73(-2.08%)
Feb 18, 2003 34.45 35.37 34.42 35.14 770,400 +0.59(+1.71%)
Feb 14, 2003 33.92 34.79 33.90 34.55 634,800 +0.64(+1.89%)
Feb 13, 2003 33.86 33.95 33.35 33.91 809,300 -0.34(-0.99%)
Feb 12, 2003 34.15 34.55 34.15 34.25 773,400 -0.06(-0.17%)
Feb 11, 2003 34.50 34.65 34.08 34.31 631,600 +0.28(+0.82%)
Feb 10, 2003 34.10 34.25 33.54 34.03 847,100 +0.54(+1.61%)
Feb 07, 2003 33.38 33.67 33.25 33.49 995,000 -0.49(-1.44%)
Feb 06, 2003 36.26 36.26 33.33 33.98 1,014,500 +0.15(+0.44%)
Feb 05, 2003 34.06 34.20 33.35 33.83 853,200 +0.31(+0.92%)
Feb 04, 2003 33.50 33.98 33.40 33.52 1,220,900 -0.72(-2.10%)
Feb 03, 2003 34.10 34.35 34.00 34.24 781,300 -0.10(-0.29%)
Jan 31, 2003 34.10 34.80 33.57 34.34 1,504,000 +0.59(+1.75%)
Jan 30, 2003 33.71 34.42 33.53 33.75 3,061,000 +1.27(+3.91%)
Jan 29, 2003 30.84 32.48 30.66 32.48 1,083,000 +1.82(+5.94%)
Jan 28, 2003 30.22 30.93 29.69 30.66 791,500 +0.63(+2.10%)
Jan 27, 2003 29.93 30.18 29.54 30.03 656,100 -0.52(-1.70%)
Jan 24, 2003 31.18 31.32 30.50 30.55 706,700 -1.04(-3.29%)
Jan 23, 2003 32.25 32.41 31.19 31.59 800,100 -0.40(-1.25%)
Jan 22, 2003 32.17 32.50 31.95 31.99 684,600 -0.73(-2.23%)
Jan 21, 2003 32.90 33.14 32.72 32.72 416,700 -0.83(-2.47%)
Jan 17, 2003 33.34 33.76 33.34 33.55 1,047,000 +0.07(+0.21%)
Jan 16, 2003 33.46 33.61 33.25 33.48 462,900 +0.00(+0.00%)
Jan 15, 2003 33.55 33.79 33.32 33.48 799,800 +0.04(+0.12%)
Jan 14, 2003 33.48 33.67 33.13 33.44 294,600 -0.03(-0.09%)
Jan 13, 2003 33.51 33.65 32.99 33.47 389,400 -0.24(-0.71%)
Jan 10, 2003 33.51 33.99 33.51 33.71 527,700 +0.57(+1.72%)
Jan 09, 2003 33.72 33.72 31.85 33.14 2,162,500 -0.05(-0.15%)
Jan 08, 2003 32.94 33.20 32.85 33.19 1,022,700 -0.78(-2.30%)
Jan 07, 2003 34.25 34.35 33.86 33.97 1,181,700 -1.05(-3.00%)
Jan 06, 2003 34.95 35.20 34.79 35.02 862,600 +0.07(+0.20%)
Jan 03, 2003 34.89 35.12 34.85 34.95 613,800 +0.07(+0.20%)
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.