Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
11.12
11.58
11.00
11.54
10,483,792
+0.02(+0.19%)
Jan 30, 2008
11.57
11.69
11.45
11.52
5,376,952
-0.33(-2.82%)
Jan 29, 2008
11.84
11.91
11.75
11.86
5,488,213
+0.00(+0.02%)
Jan 28, 2008
11.74
11.90
11.67
11.85
4,175,723
+0.09(+0.77%)
Jan 25, 2008
12.08
12.09
11.67
11.76
6,248,362
-0.27(-2.21%)
Jan 24, 2008
11.82
12.07
11.77
12.03
8,744,445
+0.15(+1.27%)
Jan 23, 2008
11.62
11.90
11.52
11.88
8,003,500
-0.04(-0.32%)
Jan 22, 2008
11.60
12.05
11.59
11.92
12,408,268
-0.61(-4.90%)
Jan 21, 2008
12.73
12.84
12.43
12.53
0
+0.00(+0.00%)
Jan 18, 2008
12.73
12.84
12.43
12.53
15,612,332
+0.26(+2.12%)
Jan 17, 2008
12.55
12.58
12.24
12.27
10,829,703
-0.13(-1.02%)
Jan 16, 2008
12.47
12.58
12.35
12.40
18,100,158
+0.30(+2.52%)
Jan 15, 2008
12.17
12.22
12.02
12.09
7,411,766
-0.20(-1.63%)
Jan 14, 2008
12.37
12.46
12.26
12.29
5,680,697
-0.16(-1.26%)
Jan 11, 2008
12.52
12.55
12.35
12.45
5,197,994
+0.12(+0.98%)
Jan 10, 2008
12.31
12.39
12.25
12.33
4,176,988
-0.09(-0.75%)
Jan 09, 2008
12.38
12.55
12.28
12.42
5,973,599
+0.39(+3.21%)
Jan 08, 2008
12.23
12.25
12.02
12.03
4,775,276
+0.19(+1.62%)
Jan 07, 2008
11.72
11.85
11.63
11.84
5,482,775
+0.42(+3.70%)
Jan 04, 2008
11.59
11.61
11.40
11.42
6,341,264
-0.30(-2.57%)
Jan 03, 2008
11.69
11.76
11.63
11.72
5,096,388
+0.09(+0.75%)
Jan 02, 2008
11.76
11.78
11.59
11.63
2,083,485
-0.11(-0.91%)
Jan 01, 2008
11.79
11.82
11.57
11.74
0
+0.00(+0.00%)
Dec 31, 2007
11.79
11.82
11.57
11.74
2,339,896
-0.08(-0.70%)
Dec 28, 2007
11.88
11.89
11.79
11.82
2,662,966
-0.10(-0.87%)
Dec 27, 2007
11.96
12.01
11.89
11.93
3,008,471
-0.11(-0.89%)
Dec 26, 2007
12.05
12.06
11.93
12.03
2,936,317
+0.01(+0.07%)
Dec 24, 2007
12.05
12.13
11.99
12.03
1,681,594
-0.07(-0.61%)
Dec 21, 2007
12.06
12.12
11.99
12.10
5,033,241
+0.05(+0.41%)
Dec 20, 2007
12.14
12.16
12.00
12.05
4,217,440
-0.10(-0.79%)
Dec 19, 2007
12.22
12.28
12.10
12.15
2,521,115
-0.08(-0.63%)
Dec 18, 2007
12.34
12.34
12.17
12.22
3,187,856
-0.04(-0.36%)
Dec 17, 2007
12.33
12.36
12.24
12.27
3,926,601
-0.16(-1.32%)
Dec 14, 2007
12.57
12.67
12.43
12.43
3,726,057
-0.30(-2.37%)
Dec 13, 2007
12.80
12.83
12.63
12.73
2,624,327
-0.06(-0.45%)
Dec 12, 2007
12.85
12.90
12.70
12.79
4,710,011
+0.13(+1.06%)
Dec 11, 2007
12.91
12.91
12.66
12.66
4,946,973
-0.24(-1.87%)
Dec 10, 2007
12.88
13.07
12.79
12.90
5,433,545
+0.01(+0.09%)
Dec 07, 2007
12.84
12.89
12.74
12.89
3,637,393
+0.13(+0.99%)
Dec 06, 2007
12.59
12.78
12.59
12.76
2,618,123
-0.01(-0.09%)
Dec 05, 2007
12.70
12.83
12.67
12.77
2,686,795
+0.12(+0.91%)
Dec 04, 2007
12.83
12.87
12.64
12.66
3,685,602
-0.27(-2.08%)
Dec 03, 2007
13.04
13.04
12.86
12.93
3,441,032
-0.07(-0.51%)
Nov 30, 2007
12.92
13.15
12.90
12.99
3,216,353
+0.14(+1.09%)
Nov 29, 2007
12.82
12.93
12.74
12.85
3,316,118
-0.03(-0.21%)
Nov 28, 2007
12.76
12.94
12.72
12.88
5,587,081
+0.11(+0.86%)
Nov 27, 2007
12.69
12.78
12.64
12.77
5,845,133
+0.28(+2.22%)
Nov 26, 2007
12.82
12.83
12.48
12.49
6,331,235
-0.28(-2.17%)
Nov 23, 2007
12.88
12.97
12.70
12.77
12,218,862
+0.92(+7.73%)
Nov 21, 2007
12.05
12.09
11.80
11.85
2,741,389
-0.21(-1.75%)
Nov 20, 2007
12.03
12.17
11.98
12.06
4,565,826
-0.01(-0.11%)
Nov 19, 2007
12.15
12.18
12.03
12.08
2,753,147
-0.28(-2.26%)
Nov 16, 2007
12.40
12.42
12.24
12.36
2,576,184
+0.05(+0.38%)
Nov 15, 2007
12.36
12.43
12.26
12.31
3,324,896
-0.19(-1.56%)
Nov 14, 2007
12.62
12.66
12.48
12.51
3,248,311
-0.01(-0.07%)
Nov 13, 2007
12.59
12.70
12.10
12.51
10,150,110
+0.45(+3.73%)
Nov 12, 2007
12.10
12.22
12.02
12.06
4,142,463
-0.25(-2.00%)
Nov 09, 2007
12.35
12.44
12.28
12.31
5,444,625
-0.40(-3.15%)
Nov 08, 2007
12.73
12.76
12.54
12.71
4,411,832
-0.07(-0.51%)
Nov 07, 2007
12.97
13.02
12.77
12.78
3,850,421
-0.20(-1.54%)
Nov 06, 2007
13.01
13.01
12.88
12.98
1,859,929
-0.05(-0.42%)
Nov 05, 2007
13.00
13.09
12.96
13.03
2,632,131
-0.17(-1.27%)
Nov 02, 2007
13.34
13.35
13.08
13.20
2,829,645
-0.02(-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
.