AZN.L: AstraZeneca PLC Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,441.5496

CLOSE 2,437.7811

Low

LOW 1,840

High

HIGH 2,773

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	2,680	2,680	2,680	2,680
01/02/2004	2,694	2,716	2,670	2,710
01/05/2004	2,700	2,709	2,645	2,654
01/06/2004	2,650	2,650	2,577	2,623
01/07/2004	2,639	2,646	2,603	2,609
01/08/2004	2,619	2,652	2,585	2,601
01/09/2004	2,590	2,620	2,586	2,605
01/12/2004	2,614	2,616	2,555	2,560
01/13/2004	2,573	2,580	2,532	2,540
01/14/2004	2,532	2,560	2,510	2,524
01/15/2004	2,526	2,526	2,490	2,507
01/16/2004	2,501	2,556	2,501	2,555
01/19/2004	2,549	2,598	2,549	2,595
01/20/2004	2,597	2,597	2,564	2,564
01/21/2004	2,571	2,616	2,556	2,610
01/22/2004	2,649	2,688	2,634	2,668
01/23/2004	2,639	2,662	2,608	2,635
01/26/2004	2,660	2,660	2,608	2,634
01/27/2004	2,660	2,698	2,624	2,630
01/28/2004	2,609	2,697	2,609	2,690
01/29/2004	2,710	2,713	2,586	2,617
01/30/2004	2,630	2,667	2,602	2,602
02/02/2004	2,605	2,647	2,605	2,631
02/03/2004	2,641	2,641	2,589	2,609
02/04/2004	2,594	2,655	2,586	2,640
02/05/2004	2,647	2,664	2,627	2,637
02/06/2004	2,663	2,666	2,628	2,635
02/09/2004	2,649	2,659	2,623	2,650
02/10/2004	2,639	2,661	2,631	2,654
02/11/2004	2,620	2,625	2,585	2,594
02/12/2004	2,608	2,610	2,530	2,563
02/13/2004	2,570	2,616	2,561	2,600
02/16/2004	2,610	2,610	2,562	2,585
02/17/2004	2,591	2,600	2,556	2,565
02/18/2004	2,528	2,548	2,525	2,532
02/19/2004	2,526	2,553	2,522	2,540
02/20/2004	2,535	2,570	2,533	2,543
02/23/2004	2,559	2,562	2,530	2,544
02/24/2004	2,545	2,550	2,516	2,534
02/25/2004	2,548	2,567	2,530	2,558
02/26/2004	2,545	2,586	2,545	2,569
02/27/2004	2,583	2,604	2,552	2,552
03/01/2004	2,584	2,606	2,567	2,598
03/02/2004	2,622	2,627	2,605	2,620
03/03/2004	2,609	2,630	2,601	2,615
03/04/2004	2,630	2,680	2,620	2,661
03/05/2004	2,663	2,689	2,643	2,659
03/08/2004	2,678	2,682	2,641	2,670
03/09/2004	2,650	2,730	2,645	2,723
03/10/2004	2,731	2,773	2,727	2,749
03/11/2004	2,730	2,730	2,652	2,658
03/12/2004	2,645	2,689	2,574	2,687
03/15/2004	2,689	2,691	2,647	2,670
03/16/2004	2,670	2,685	2,646	2,680
03/17/2004	2,672	2,672	2,638	2,653
03/18/2004	2,655	2,655	2,605	2,605
03/19/2004	2,635	2,636	2,595	2,600
03/22/2004	2,599	2,599	2,541	2,560
03/23/2004	2,565	2,579	2,520	2,520
03/24/2004	2,522	2,553	2,513	2,542
03/25/2004	2,559	2,559	2,513	2,525
03/26/2004	2,530	2,532	2,507	2,516
03/29/2004	2,526	2,558	2,525	2,548
03/30/2004	2,565	2,575	2,525	2,535
03/31/2004	2,535	2,552	2,519	2,523
04/01/2004	2,523	2,558	2,515	2,548
04/02/2004	2,548	2,561	2,519	2,554
04/05/2004	2,552	2,569	2,540	2,562
04/06/2004	2,574	2,598	2,547	2,589
04/07/2004	2,574	2,630	2,574	2,630
04/08/2004	2,640	2,640	2,588	2,596
04/09/2004	2,596	2,596	2,596	2,596
04/12/2004	2,596	2,596	2,596	2,596
04/13/2004	2,629	2,629	2,596	2,610
04/14/2004	2,590	2,612	2,570	2,607
04/15/2004	2,607	2,677	2,596	2,675
04/16/2004	2,702	2,729	2,618	2,677
04/19/2004	2,684	2,684	2,628	2,640
04/20/2004	2,640	2,641	2,612	2,635
04/21/2004	2,608	2,645	2,608	2,627
04/22/2004	2,620	2,680	2,620	2,670
04/23/2004	2,676	2,700	2,647	2,655
04/26/2004	2,641	2,663	2,605	2,636
04/27/2004	2,634	2,666	2,603	2,635
04/28/2004	2,638	2,641	2,579	2,579
04/29/2004	2,590	2,615	2,496	2,603
04/30/2004	2,610	2,678	2,609	2,637
05/03/2004	2,610	2,678	2,490	2,637
05/04/2004	2,645	2,688	2,637	2,685
05/05/2004	2,675	2,716	2,673	2,709
05/06/2004	2,715	2,715	2,660	2,661
05/07/2004	2,677	2,683	2,630	2,667
05/10/2004	2,664	2,664	2,620	2,626
05/11/2004	2,628	2,653	2,617	2,651
05/12/2004	2,656	2,658	2,624	2,631
05/13/2004	2,641	2,680	2,641	2,673
05/14/2004	2,657	2,680	2,646	2,667
05/17/2004	2,628	2,643	2,594	2,625
05/18/2004	2,625	2,670	2,624	2,655
05/19/2004	2,646	2,684	2,625	2,637
05/20/2004	2,637	2,637	2,583	2,594
05/21/2004	2,600	2,614	2,566	2,573
05/24/2004	2,572	2,595	2,550	2,556
05/25/2004	2,554	2,588	2,546	2,588
05/26/2004	2,606	2,620	2,559	2,570
05/27/2004	2,576	2,599	2,562	2,591
05/28/2004	2,595	2,609	2,541	2,541
05/31/2004	2,541	2,541	2,541	2,541
06/01/2004	2,554	2,555	2,525	2,537
06/02/2004	2,550	2,582	2,534	2,534
06/03/2004	2,540	2,556	2,522	2,555
06/04/2004	2,558	2,580	2,546	2,580
06/07/2004	2,597	2,614	2,577	2,594
06/08/2004	2,603	2,618	2,588	2,609
06/09/2004	2,629	2,630	2,573	2,594
06/10/2004	2,590	2,590	2,553	2,564
06/11/2004	2,571	2,571	2,534	2,557
06/14/2004	2,560	2,562	2,528	2,528
06/15/2004	2,533	2,562	2,519	2,555
06/16/2004	2,560	2,588	2,546	2,575
06/17/2004	2,576	2,595	2,549	2,555
06/18/2004	2,574	2,582	2,545	2,565
06/21/2004	2,555	2,585	2,533	2,574
06/22/2004	2,563	2,588	2,547	2,551
06/23/2004	2,569	2,595	2,542	2,593
06/24/2004	2,602	2,615	2,547	2,559
06/25/2004	2,545	2,559	2,495	2,501
06/28/2004	2,495	2,527	2,479	2,501
06/29/2004	2,503	2,525	2,494	2,521
06/30/2004	2,512	2,516	2,474	2,474
07/01/2004	2,500	2,519	2,453	2,453
07/02/2004	2,460	2,492	2,440	2,482
07/05/2004	2,494	2,494	2,455	2,455
07/06/2004	2,464	2,464	2,426	2,434
07/07/2004	2,434	2,435	2,381	2,387
07/08/2004	2,376	2,436	2,360	2,415
07/09/2004	2,387	2,410	2,357	2,366
07/12/2004	2,368	2,368	2,311	2,326
07/13/2004	2,338	2,355	2,328	2,352
07/14/2004	2,345	2,375	2,337	2,373
07/15/2004	2,340	2,356	2,321	2,329
07/16/2004	2,327	2,327	2,266	2,294
07/19/2004	2,297	2,304	2,269	2,282
07/20/2004	2,292	2,375	2,292	2,345
07/21/2004	2,368	2,401	2,352	2,394
07/22/2004	2,383	2,435	2,335	2,377
07/23/2004	2,403	2,436	2,400	2,411
07/26/2004	2,416	2,416	2,375	2,380
07/27/2004	2,397	2,432	2,392	2,420
07/28/2004	2,435	2,454	2,413	2,428
07/29/2004	2,428	2,457	2,426	2,440
07/30/2004	2,448	2,483	2,435	2,461
08/02/2004	2,456	2,468	2,437	2,466
08/03/2004	2,476	2,476	2,446	2,461
08/04/2004	2,457	2,470	2,427	2,460
08/05/2004	2,460	2,470	2,436	2,440
08/06/2004	2,413	2,428	2,386	2,386
08/09/2004	2,380	2,413	2,365	2,408
08/10/2004	2,408	2,415	2,378	2,410
08/11/2004	2,401	2,402	2,359	2,374
08/12/2004	2,381	2,430	2,376	2,420
08/13/2004	2,419	2,432	2,392	2,406
08/16/2004	2,381	2,416	2,375	2,403
08/17/2004	2,414	2,414	2,381	2,395
08/18/2004	2,386	2,408	2,384	2,396
08/19/2004	2,420	2,429	2,402	2,414
08/20/2004	2,403	2,440	2,398	2,437
08/23/2004	2,450	2,490	2,442	2,474
08/24/2004	2,465	2,488	2,459	2,470
08/25/2004	2,487	2,496	2,452	2,478
08/26/2004	2,494	2,515	2,486	2,512
08/27/2004	2,507	2,550	2,507	2,548
08/30/2004	2,507	2,550	2,507	2,548
08/31/2004	2,540	2,578	2,528	2,555
09/01/2004	2,572	2,572	2,530	2,555
09/02/2004	2,562	2,576	2,550	2,563
09/03/2004	2,596	2,630	2,586	2,626
09/06/2004	2,620	2,665	2,620	2,665
09/07/2004	2,649	2,655	2,628	2,631
09/08/2004	2,645	2,645	2,600	2,619
09/09/2004	2,617	2,634	2,502	2,510
09/10/2004	2,485	2,507	2,445	2,450
09/13/2004	2,299	2,341	2,279	2,340
09/14/2004	2,330	2,367	2,322	2,348
09/15/2004	2,358	2,361	2,346	2,354
09/16/2004	2,350	2,356	2,323	2,330
09/17/2004	2,322	2,354	2,322	2,333
09/20/2004	2,325	2,335	2,313	2,329
09/21/2004	2,323	2,364	2,321	2,355
09/22/2004	2,360	2,393	2,350	2,363
09/23/2004	2,356	2,380	2,345	2,351
09/24/2004	2,344	2,357	2,337	2,345
09/27/2004	2,341	2,351	2,309	2,321
09/28/2004	2,317	2,317	2,292	2,301
09/29/2004	2,301	2,309	2,278	2,278
09/30/2004	2,285	2,297	2,265	2,265
10/01/2004	2,266	2,301	2,266	2,290
10/04/2004	2,297	2,300	2,280	2,284
10/05/2004	2,288	2,307	2,277	2,283
10/06/2004	2,271	2,275	2,202	2,214
10/07/2004	2,215	2,224	2,132	2,159
10/08/2004	2,161	2,193	2,157	2,165
10/11/2004	2,151	2,186	2,148	2,180
10/12/2004	2,177	2,185	2,146	2,161
10/13/2004	2,144	2,189	2,144	2,148
10/14/2004	2,141	2,147	2,108	2,117
10/15/2004	2,111	2,126	2,088	2,103
10/18/2004	2,102	2,138	2,102	2,137
10/19/2004	2,144	2,186	2,144	2,186
10/20/2004	2,175	2,193	2,152	2,174
10/21/2004	2,170	2,245	2,146	2,218
10/22/2004	2,218	2,234	2,182	2,197
10/25/2004	2,179	2,187	2,157	2,162
10/26/2004	2,170	2,179	2,159	2,169
10/27/2004	2,185	2,217	2,167	2,209
10/28/2004	2,228	2,242	2,197	2,221
10/29/2004	2,227	2,243	2,208	2,232.52
11/01/2004	2,239	2,250	2,222	2,243
11/02/2004	2,247	2,259	2,232	2,257
11/03/2004	2,300	2,320	2,290	2,313.18
11/04/2004	2,317	2,319	2,291	2,319
11/05/2004	2,330	2,339	2,312	2,323
11/08/2004	2,328	2,338	2,304	2,313
11/09/2004	2,305	2,330	2,304	2,321.41
11/10/2004	2,330	2,340	2,311	2,320.23
11/11/2004	2,313	2,337	2,307	2,328.45
11/12/2004	2,334	2,350	2,298	2,316
11/15/2004	2,325	2,334	2,304	2,320.49
11/16/2004	2,339	2,352	2,336	2,338
11/17/2004	2,336	2,367	2,333	2,364
11/18/2004	2,361	2,398	2,352	2,372.19
11/19/2004	2,200	2,236	2,120	2,150
11/22/2004	2,124	2,145	2,103	2,130
11/23/2004	2,169	2,174	2,139	2,160.04
11/24/2004	2,145	2,150	2,092	2,099
11/25/2004	2,099	2,110	2,077	2,078.52
11/26/2004	2,080	2,088	2,055	2,069.53
11/29/2004	2,080	2,115	2,080	2,095
11/30/2004	2,095	2,095	2,043	2,046.95
12/01/2004	2,050	2,088	2,045	2,072.72
12/02/2004	2,085	2,120.64	2,078	2,120.64
12/03/2004	2,130	2,144	2,081	2,090
12/06/2004	2,076	2,077	2,053	2,063
12/07/2004	2,069	2,100	2,064	2,088.45
12/08/2004	2,071	2,107	2,071	2,093.08
12/09/2004	2,100	2,134	2,096	2,114.81
12/10/2004	2,128	2,142	2,100	2,106
12/13/2004	2,090	2,098	2,075	2,085.63
12/14/2004	2,089	2,089	2,050	2,056.51
12/15/2004	2,058	2,060	2,032	2,032
12/16/2004	2,040	2,066	2,026	2,057.95
12/17/2004	2,070	2,086	1,867	1,886
12/20/2004	1,892	1,927	1,877	1,910
12/21/2004	1,914	1,923	1,893	1,899
12/22/2004	1,915	1,915	1,868	1,871
12/23/2004	1,872	1,872	1,840	1,844.83
12/24/2004	1,851	1,884	1,851	1,851.46
12/27/2004	1,870	1,870	1,870	1,870
12/28/2004	1,870	1,870	1,870	1,870
12/29/2004	1,880	1,900	1,862	1,880
12/30/2004	1,881	1,890	1,864	1,886.06
12/31/2004	1,886	1,897	1,881	1,889

Menu

Create your free account now!

AZN.L: AstraZeneca PLC Historical Data

2004 Historical Chart

Average

Low

High