Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:00AM ET - U.S. Markets open in 4 hours and 30 minutes. Dow  0.16% Nasdaq  0.00%

AstraZeneca plc (AZN)

On Nov 24: 45.25   0.00 (0.00%)

MORE ON AZN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 45.36 45.42 44.83 45.25 2,232,800 45.25 23-Nov-09 45.45 45.84 45.18 45.40 1,232,600 45.40 20-Nov-09 44.38 44.82 44.36 44.82 1,304,500 44.82 19-Nov-09 45.35 45.35 44.81 45.19 547,600 45.19 18-Nov-09 45.63 45.64 45.27 45.47 582,600 45.47 17-Nov-09 45.43 45.54 45.00 45.46 1,051,300 45.46 16-Nov-09 45.92 46.36 45.92 46.20 831,000 46.20 13-Nov-09 45.96 46.10 45.69 45.94 749,600 45.94 12-Nov-09 45.43 45.62 45.33 45.53 1,017,300 45.53 11-Nov-09 45.86 45.97 45.39 45.69 1,161,200 45.69 10-Nov-09 45.33 46.02 45.33 45.91 1,576,100 45.91 9-Nov-09 45.75 45.96 45.49 45.94 882,300 45.94 6-Nov-09 44.28 45.02 44.25 44.98 2,045,000 44.98 5-Nov-09 44.75 45.01 44.69 44.93 1,308,900 44.93 4-Nov-09 44.45 45.13 44.40 44.80 1,543,300 44.80 3-Nov-09 43.99 44.37 43.90 44.34 1,232,200 44.34 2-Nov-09 44.32 44.67 44.19 44.43 1,340,000 44.43 30-Oct-09 45.24 45.50 44.75 44.91 1,565,500 44.91 29-Oct-09 45.17 45.78 45.06 45.75 3,169,900 45.75 28-Oct-09 45.69 45.95 45.11 45.17 2,106,500 45.17 27-Oct-09 46.07 46.45 45.81 46.19 1,949,000 46.19 26-Oct-09 45.48 46.03 45.10 45.33 1,063,800 45.33 23-Oct-09 45.73 45.73 45.03 45.18 1,059,400 45.18 22-Oct-09 45.80 46.01 45.45 46.00 1,155,900 46.00 21-Oct-09 45.67 45.99 45.35 45.40 2,045,900 45.40 20-Oct-09 45.77 45.78 45.03 45.08 1,735,400 45.08 19-Oct-09 45.62 46.38 45.56 46.01 1,744,500 46.01 16-Oct-09 44.86 45.11 44.69 44.97 1,274,800 44.97 15-Oct-09 45.00 45.16 44.84 45.07 1,054,100 45.07 14-Oct-09 44.73 44.76 44.36 44.65 1,296,400 44.65 13-Oct-09 44.28 44.40 43.78 43.90 2,070,900 43.90 12-Oct-09 44.34 44.48 44.02 44.14 1,519,700 44.14 9-Oct-09 44.05 44.14 43.87 44.10 1,118,900 44.10 8-Oct-09 44.35 44.55 44.16 44.29 993,400 44.29 7-Oct-09 43.97 44.06 43.76 44.01 1,142,900 44.01 6-Oct-09 44.22 44.50 44.18 44.27 1,463,400 44.27 5-Oct-09 44.00 44.46 43.84 44.21 1,762,900 44.21 2-Oct-09 43.49 44.05 43.46 43.64 1,660,700 43.64 1-Oct-09 44.80 44.81 43.94 43.96 1,708,000 43.96 30-Sep-09 45.40 45.40 44.63 44.95 1,907,600 44.95 29-Sep-09 45.41 45.42 44.98 45.17 1,500,300 45.17 28-Sep-09 44.98 45.17 44.72 44.76 1,525,500 44.76 25-Sep-09 44.17 44.28 43.84 43.91 1,722,100 43.91 24-Sep-09 44.65 44.79 43.91 44.06 2,460,000 44.06 23-Sep-09 46.35 46.35 45.56 45.61 1,179,500 45.61 22-Sep-09 46.36 46.36 45.82 45.88 1,761,000 45.88 21-Sep-09 45.24 45.53 45.20 45.38 2,241,400 45.38 18-Sep-09 45.79 45.89 45.15 45.20 3,211,100 45.20 17-Sep-09 46.01 46.13 45.43 45.49 2,368,500 45.49 16-Sep-09 45.49 45.54 45.20 45.45 1,106,200 45.45 15-Sep-09 44.98 45.10 44.74 44.97 2,250,100 44.97 14-Sep-09 45.25 45.53 45.14 45.40 917,200 45.40 11-Sep-09 45.69 45.76 44.99 45.12 1,937,400 45.12 10-Sep-09 45.36 45.36 44.69 44.77 3,579,300 44.77 9-Sep-09 45.24 45.39 44.85 44.99 1,771,300 44.99 8-Sep-09 45.81 45.86 45.40 45.52 622,500 45.52 4-Sep-09 45.10 45.48 45.02 45.44 948,400 45.44 3-Sep-09 45.77 45.88 45.07 45.43 1,263,200 45.43 2-Sep-09 45.77 46.11 45.51 45.89 726,300 45.89 1-Sep-09 46.58 46.97 45.90 46.02 1,506,800 46.02 31-Aug-09 46.75 47.26 46.30 46.63 2,937,200 46.63 28-Aug-09 47.14 47.14 46.02 46.30 1,532,200 46.30 27-Aug-09 46.48 46.90 46.24 46.79 1,458,100 46.79 26-Aug-09 46.16 46.28 45.87 46.27 968,600 46.27 25-Aug-09 46.39 46.58 45.97 46.02 1,187,200 46.02 24-Aug-09 46.34 46.58 46.04 46.16 970,100 46.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions