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, 2003
9.350
9.542
9.205
9.416
5,484,967
+0.16(+1.75%)
Jan 30, 2003
9.243
9.438
9.194
9.254
11,163,221
+0.35(+3.91%)
Jan 29, 2003
8.456
8.906
8.407
8.906
3,949,614
+0.50(+5.94%)
Jan 28, 2003
8.286
8.481
8.141
8.407
2,886,536
+0.17(+2.10%)
Jan 27, 2003
8.207
8.275
8.100
8.234
2,392,744
-0.14(-1.70%)
Jan 24, 2003
8.550
8.588
8.363
8.377
2,577,278
-0.29(-3.29%)
Jan 23, 2003
8.843
8.887
8.552
8.662
2,917,900
-0.11(-1.25%)
Jan 22, 2003
8.821
8.912
8.761
8.772
2,496,681
-0.20(-2.23%)
Jan 21, 2003
9.021
9.087
8.972
8.972
1,519,671
-0.23(-2.47%)
Jan 17, 2003
9.142
9.257
9.142
9.200
3,818,324
+0.02(+0.21%)
Jan 16, 2003
9.175
9.216
9.117
9.180
1,688,159
+0.00(+0.00%)
Jan 15, 2003
9.200
9.265
9.136
9.180
2,916,806
+0.01(+0.12%)
Jan 14, 2003
9.180
9.232
9.084
9.169
1,074,382
-0.01(-0.09%)
Jan 13, 2003
9.189
9.227
9.046
9.178
1,420,110
-0.07(-0.71%)
Jan 10, 2003
9.189
9.320
9.189
9.243
1,924,479
+0.16(+1.72%)
Jan 09, 2003
9.246
9.246
8.733
9.087
7,886,463
-0.01(-0.15%)
Jan 08, 2003
9.032
9.104
9.008
9.101
3,729,704
-0.21(-2.30%)
Jan 07, 2003
9.391
9.419
9.285
9.315
4,309,565
-0.29(-3.00%)
Jan 06, 2003
9.583
9.652
9.540
9.603
3,145,832
+0.02(+0.20%)
Jan 03, 2003
9.567
9.630
9.556
9.583
2,238,479
+0.02(+0.20%)
Jan 02, 2003
9.578
9.581
9.490
9.564
3,070,706
-0.06(-0.60%)
Dec 31, 2002
9.693
9.707
9.597
9.622
2,619,582
+0.01(+0.14%)
Dec 30, 2002
9.625
9.677
9.553
9.608
1,663,360
-0.01(-0.06%)
Dec 27, 2002
9.690
9.690
9.548
9.614
4,115,913
-0.22(-2.23%)
Dec 26, 2002
9.885
10.05
9.803
9.833
4,599,859
-0.33(-3.21%)
Dec 24, 2002
9.981
10.17
9.981
10.16
1,720,616
+0.25(+2.55%)
Dec 23, 2002
9.693
9.954
9.693
9.907
1,903,692
+0.12(+1.23%)
Dec 20, 2002
9.679
9.899
9.638
9.786
2,961,298
+0.08(+0.79%)
Dec 19, 2002
9.570
9.756
9.570
9.710
2,307,406
+0.05(+0.57%)
Dec 18, 2002
9.564
9.721
9.564
9.655
3,859,899
-0.25(-2.49%)
Dec 17, 2002
10.12
10.14
9.786
9.902
3,545,900
-0.21(-2.09%)
Dec 16, 2002
9.902
10.14
9.885
10.11
1,554,317
+0.17(+1.74%)
Dec 13, 2002
9.912
10.12
9.912
9.940
2,528,409
-0.10(-0.96%)
Dec 12, 2002
9.973
10.13
9.965
10.04
1,909,527
+0.06(+0.58%)
Dec 11, 2002
9.866
10.04
9.866
9.978
3,460,562
+0.18(+1.79%)
Dec 10, 2002
9.893
9.921
9.679
9.803
3,465,303
-0.06(-0.58%)
Dec 09, 2002
9.962
10.01
9.822
9.860
3,145,103
-0.04(-0.42%)
Dec 06, 2002
9.954
10.05
9.880
9.902
5,449,956
-0.21(-2.04%)
Dec 05, 2002
10.31
10.31
10.09
10.11
6,622,076
-0.31(-3.00%)
Dec 04, 2002
10.35
10.46
10.31
10.42
3,114,834
+0.10(+0.98%)
Dec 03, 2002
10.49
10.55
10.32
10.32
1,949,278
-0.13(-1.23%)
Dec 02, 2002
10.38
10.50
10.32
10.45
2,298,653
+0.07(+0.69%)
Nov 29, 2002
10.51
10.51
10.37
10.38
1,245,058
-0.15(-1.43%)
Nov 27, 2002
10.49
10.61
10.46
10.53
2,465,317
+0.23(+2.24%)
Nov 26, 2002
10.48
10.55
10.28
10.30
2,586,030
-0.38(-3.57%)
Nov 25, 2002
10.46
10.76
10.40
10.68
4,920,059
-0.05(-0.51%)
Nov 22, 2002
10.78
10.94
10.70
10.73
2,461,670
-0.22(-2.00%)
Nov 21, 2002
10.88
10.97
10.85
10.95
2,055,039
+0.08(+0.76%)
Nov 20, 2002
10.69
10.90
10.68
10.87
2,268,384
-0.01(-0.08%)
Nov 19, 2002
10.89
11.01
10.87
10.88
1,485,755
-0.01(-0.08%)
Nov 18, 2002
11.09
11.10
10.89
10.89
2,580,560
-0.15(-1.32%)
Nov 15, 2002
10.88
11.03
10.81
11.03
1,642,572
+0.13(+1.23%)
Nov 14, 2002
10.90
10.90
10.80
10.90
2,529,138
+0.12(+1.09%)
Nov 13, 2002
10.79
10.95
10.64
10.78
3,855,158
-0.01(-0.13%)
Nov 12, 2002
10.86
10.89
10.77
10.79
2,455,835
+0.20(+1.92%)
Nov 11, 2002
10.69
10.69
10.57
10.59
2,851,526
-0.31(-2.84%)
Nov 08, 2002
10.78
10.92
10.69
10.90
5,204,154
+0.74(+7.26%)
Nov 07, 2002
10.12
10.21
10.04
10.16
4,550,626
+0.51(+5.28%)
Nov 06, 2002
9.800
9.841
9.556
9.652
7,681,507
-0.01(-0.06%)
Nov 05, 2002
9.515
9.775
9.515
9.657
4,416,784
+0.17(+1.79%)
Nov 04, 2002
9.803
9.803
9.375
9.487
9,009,715
-0.22(-2.32%)
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
.