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 (%)
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%)
Nov 01, 2002
10.04
10.05
9.515
9.712
12,018,788
-0.58(-5.67%)
Oct 31, 2002
10.22
10.46
10.08
10.30
2,940,146
+0.14(+1.40%)
Oct 30, 2002
9.885
10.16
9.836
10.15
1,666,277
+0.17(+1.73%)
Oct 29, 2002
10.07
10.11
9.737
9.981
1,737,757
-0.07(-0.65%)
Oct 28, 2002
10.22
10.23
10.03
10.05
2,000,335
-0.24(-2.32%)
Oct 25, 2002
10.14
10.31
9.912
10.29
2,244,314
+0.43(+4.34%)
Oct 24, 2002
10.02
10.20
9.855
9.858
2,951,816
-0.12(-1.24%)
Oct 23, 2002
9.967
10.02
9.693
9.981
3,153,491
-0.03(-0.27%)
Oct 22, 2002
9.940
10.03
9.844
10.01
2,776,764
-0.17(-1.67%)
Oct 21, 2002
9.893
10.19
9.833
10.18
984,668
-0.06(-0.62%)
Oct 18, 2002
10.12
10.24
10.03
10.24
3,867,558
+0.01(+0.05%)
Oct 17, 2002
10.16
10.37
10.06
10.24
4,289,142
+0.57(+5.90%)
Oct 16, 2002
9.723
9.803
9.603
9.666
4,559,743
-0.37(-3.69%)
Oct 15, 2002
10.04
10.12
9.937
10.04
5,031,655
+0.00(+0.00%)
Oct 14, 2002
9.940
10.41
9.874
10.04
11,560,006
+1.11(+12.44%)
Oct 11, 2002
8.775
9.021
8.665
8.925
109,407
+0.32(+3.73%)
Oct 10, 2002
8.547
8.673
8.459
8.605
5,893,057
+0.04(+0.51%)
Oct 09, 2002
8.407
8.596
8.391
8.561
291,753
+0.07(+0.77%)
Oct 08, 2002
8.687
8.687
8.270
8.495
4,157,488
-0.19(-2.21%)
Oct 07, 2002
8.720
8.816
8.624
8.687
3,273,110
-0.17(-1.92%)
Oct 04, 2002
8.838
9.062
8.733
8.857
4,376,668
-0.29(-3.18%)
Oct 03, 2002
9.172
9.342
9.076
9.147
4,960,540
+0.25(+2.77%)
Oct 02, 2002
8.988
9.208
8.881
8.901
5,397,441
+0.11(+1.28%)
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
.