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 (%)
Nov 28, 2003
12.61
12.67
12.57
12.60
1,396,040
-0.08(-0.61%)
Nov 26, 2003
12.59
12.70
12.55
12.68
3,371,212
+0.16(+1.29%)
Nov 25, 2003
12.72
12.72
12.44
12.51
5,334,714
-0.29(-2.27%)
Nov 24, 2003
12.63
12.81
12.62
12.81
3,504,689
+0.07(+0.52%)
Nov 21, 2003
12.73
12.75
12.59
12.74
5,825,589
+0.04(+0.28%)
Nov 20, 2003
12.72
12.84
12.67
12.70
9,301,468
+0.04(+0.33%)
Nov 19, 2003
13.11
12.96
12.64
12.66
12,844,451
-0.45(-3.41%)
Nov 18, 2003
13.20
13.27
13.11
13.11
2,969,686
+0.02(+0.13%)
Nov 17, 2003
13.09
13.10
13.00
13.09
3,720,587
-0.09(-0.67%)
Nov 14, 2003
13.26
13.38
13.18
13.18
8,364,575
+0.10(+0.78%)
Nov 13, 2003
12.89
13.18
12.88
13.08
9,117,664
+0.31(+2.40%)
Nov 12, 2003
12.70
12.76
12.64
12.77
5,925,515
+0.13(+1.02%)
Nov 11, 2003
12.65
12.70
12.56
12.64
10,096,132
+0.21(+1.68%)
Nov 10, 2003
12.52
12.58
12.36
12.44
9,204,460
-0.09(-0.70%)
Nov 07, 2003
12.87
12.91
12.52
12.52
18,469,824
-0.16(-1.30%)
Nov 06, 2003
12.81
12.85
12.54
12.69
11,815,655
+0.13(+1.03%)
Nov 05, 2003
12.67
12.73
12.53
12.56
7,834,677
-0.07(-0.56%)
Nov 04, 2003
12.89
12.89
12.63
12.63
8,484,194
-0.28(-2.15%)
Nov 03, 2003
13.12
13.12
12.89
12.91
3,468,651
-0.17(-1.28%)
Oct 31, 2003
13.22
13.12
13.00
13.07
6,655,628
-0.15(-1.14%)
Oct 30, 2003
13.47
13.47
13.22
13.22
4,952,881
-0.09(-0.64%)
Oct 29, 2003
13.41
13.44
13.27
13.31
4,465,288
-0.25(-1.88%)
Oct 28, 2003
13.35
13.57
13.33
13.56
2,466,776
+0.09(+0.69%)
Oct 27, 2003
13.49
13.52
13.44
13.47
4,038,598
+0.13(+1.01%)
Oct 24, 2003
13.27
13.40
13.21
13.34
5,815,742
-0.07(-0.53%)
Oct 23, 2003
13.30
13.41
13.24
13.41
16,782,030
+0.69(+5.46%)
Oct 22, 2003
12.90
12.92
12.71
12.71
6,422,225
-0.19(-1.47%)
Oct 21, 2003
13.02
13.05
12.90
12.90
5,872,270
-0.05(-0.40%)
Oct 20, 2003
12.92
12.98
12.87
12.96
2,720,966
+0.07(+0.53%)
Oct 17, 2003
12.65
12.89
12.77
12.89
5,825,954
+0.23(+1.84%)
Oct 16, 2003
12.60
12.71
12.58
12.65
3,149,844
+0.10(+0.81%)
Oct 15, 2003
12.57
12.59
12.51
12.55
4,714,737
-0.10(-0.80%)
Oct 14, 2003
12.46
12.65
12.46
12.65
4,584,178
+0.22(+1.76%)
Oct 13, 2003
12.42
12.48
12.37
12.44
5,028,372
+0.00(+0.02%)
Oct 10, 2003
12.44
12.46
12.39
12.43
3,902,204
-0.00(-0.02%)
Oct 09, 2003
12.41
12.47
12.40
12.44
4,936,105
+0.10(+0.85%)
Oct 08, 2003
12.35
12.36
12.27
12.33
2,464,953
+0.01(+0.04%)
Oct 07, 2003
12.33
12.36
12.28
12.33
4,721,667
-0.16(-1.27%)
Oct 06, 2003
12.50
12.61
12.47
12.48
3,594,039
-0.13(-1.04%)
Oct 03, 2003
12.15
12.74
12.41
12.62
10,722,308
+0.46(+3.81%)
Oct 02, 2003
11.86
12.25
11.14
12.15
9,913,786
+0.06(+0.50%)
Oct 01, 2003
11.90
12.09
11.86
12.09
3,371,577
+0.19(+1.61%)
Sep 30, 2003
11.88
11.90
11.74
11.90
3,091,493
+0.14(+1.17%)
Sep 29, 2003
11.80
11.83
11.71
11.76
1,574,739
-0.04(-0.30%)
Sep 26, 2003
11.74
11.82
11.74
11.80
2,774,576
+0.02(+0.16%)
Sep 25, 2003
11.80
11.80
11.72
11.78
4,243,920
+0.15(+1.32%)
Sep 24, 2003
11.87
11.87
11.63
11.63
2,696,897
-0.26(-2.19%)
Sep 23, 2003
11.93
12.01
11.89
11.89
2,855,173
-0.02(-0.14%)
Sep 22, 2003
11.82
11.94
11.81
11.90
1,987,571
-0.10(-0.80%)
Sep 19, 2003
11.98
12.08
11.96
12.00
2,274,583
+0.02(+0.14%)
Sep 18, 2003
11.87
12.02
11.92
11.98
2,982,450
+0.11(+0.95%)
Sep 17, 2003
11.76
11.88
11.75
11.87
1,951,831
+0.13(+1.07%)
Sep 16, 2003
11.66
11.78
11.60
11.74
2,164,446
+0.08(+0.73%)
Sep 15, 2003
11.80
11.81
11.65
11.66
2,852,985
-0.18(-1.53%)
Sep 12, 2003
11.78
11.88
11.74
11.84
1,681,959
+0.01(+0.07%)
Sep 11, 2003
11.86
11.90
11.78
11.83
3,307,026
-0.01(-0.12%)
Sep 10, 2003
11.88
11.92
11.80
11.85
3,285,509
+0.11(+0.93%)
Sep 09, 2003
11.79
11.83
11.71
11.74
3,798,996
+0.05(+0.45%)
Sep 08, 2003
11.63
11.83
11.59
11.68
6,992,968
-0.11(-0.91%)
Sep 05, 2003
11.54
11.79
11.54
11.79
10,603,054
+0.36(+3.17%)
Sep 04, 2003
11.35
11.46
11.32
11.43
6,633,747
+0.13(+1.12%)
Sep 03, 2003
11.06
11.36
11.04
11.30
11,033,391
+0.40(+3.70%)
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
.