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 (%)
Mar 29, 2002
13.62
13.68
13.58
13.60
1,005,820
+0.00(+0.00%)
Mar 28, 2002
13.62
13.68
13.58
13.60
1,005,820
+0.11(+0.79%)
Mar 27, 2002
13.33
13.52
13.33
13.49
966,433
+0.17(+1.30%)
Mar 26, 2002
13.49
13.52
13.26
13.32
1,791,366
-0.09(-0.67%)
Mar 25, 2002
13.55
13.60
13.39
13.41
1,627,620
-0.06(-0.47%)
Mar 22, 2002
13.50
13.57
13.45
13.47
1,497,060
+0.05(+0.39%)
Mar 21, 2002
13.44
13.45
13.29
13.42
1,625,796
-0.06(-0.43%)
Mar 20, 2002
13.63
13.70
13.45
13.48
1,470,802
-0.23(-1.68%)
Mar 19, 2002
13.66
13.71
13.57
13.71
1,882,539
+0.02(+0.16%)
Mar 18, 2002
13.51
13.72
13.50
13.69
2,477,352
+0.24(+1.82%)
Mar 15, 2002
13.53
13.68
13.44
13.44
4,096,584
-0.09(-0.69%)
Mar 14, 2002
13.57
13.65
13.53
13.53
2,698,720
-0.15(-1.08%)
Mar 13, 2002
13.71
13.85
13.67
13.68
2,683,038
+0.09(+0.67%)
Mar 12, 2002
13.42
13.59
13.37
13.59
2,144,753
+0.05(+0.34%)
Mar 11, 2002
13.70
13.70
13.40
13.55
1,894,574
-0.16(-1.20%)
Mar 08, 2002
13.74
13.77
13.64
13.71
3,973,319
+0.08(+0.60%)
Mar 07, 2002
13.72
13.77
13.59
13.63
1,656,795
-0.18(-1.27%)
Mar 06, 2002
13.56
13.86
13.56
13.80
3,129,786
-0.08(-0.59%)
Mar 05, 2002
14.05
14.11
13.82
13.89
1,728,275
-0.27(-1.92%)
Mar 04, 2002
13.91
14.22
13.90
14.16
2,088,590
-0.10(-0.71%)
Mar 01, 2002
14.05
14.26
13.98
14.26
1,498,519
+0.28(+2.00%)
Feb 28, 2002
13.94
14.12
13.93
13.98
1,770,579
-0.08(-0.59%)
Feb 27, 2002
14.03
14.19
14.01
14.06
1,693,264
+0.13(+0.94%)
Feb 26, 2002
13.89
13.97
13.87
13.93
2,859,914
+0.14(+0.99%)
Feb 25, 2002
13.86
13.86
13.66
13.79
1,813,977
-0.11(-0.81%)
Feb 22, 2002
13.78
13.92
13.77
13.90
1,666,642
+0.37(+2.76%)
Feb 21, 2002
13.57
13.66
13.52
13.53
824,933
-0.10(-0.70%)
Feb 20, 2002
13.61
13.70
13.50
13.63
1,471,167
+0.07(+0.55%)
Feb 19, 2002
13.57
13.63
13.47
13.55
1,226,459
-0.44(-3.14%)
Feb 18, 2002
13.90
14.05
13.89
13.99
1,809,236
+0.00(+0.00%)
Feb 15, 2002
13.90
14.05
13.89
13.99
1,809,236
+0.28(+2.04%)
Feb 14, 2002
13.70
13.79
13.66
13.71
1,171,390
+0.14(+1.01%)
Feb 13, 2002
13.60
13.71
13.55
13.58
1,186,707
+0.07(+0.51%)
Feb 12, 2002
13.53
13.59
13.43
13.51
1,587,868
+0.10(+0.74%)
Feb 11, 2002
13.24
13.52
13.20
13.41
2,128,707
+0.19(+1.41%)
Feb 08, 2002
13.21
13.25
13.08
13.22
1,431,780
+0.06(+0.46%)
Feb 07, 2002
13.08
13.25
13.07
13.16
1,726,451
+0.08(+0.63%)
Feb 06, 2002
13.22
13.24
13.08
13.08
2,504,339
-0.22(-1.65%)
Feb 05, 2002
13.26
13.41
13.22
13.30
4,142,900
+0.18(+1.36%)
Feb 04, 2002
13.07
13.16
12.93
13.12
2,313,605
+0.03(+0.23%)
Feb 01, 2002
13.09
13.16
12.97
13.09
3,731,892
+0.21(+1.60%)
Jan 31, 2002
12.49
12.90
12.46
12.88
3,939,402
+0.61(+5.01%)
Jan 30, 2002
12.02
12.28
11.99
12.27
2,054,309
+0.25(+2.05%)
Jan 29, 2002
12.17
12.22
12.02
12.02
1,872,328
-0.15(-1.24%)
Jan 28, 2002
12.20
12.20
12.06
12.17
2,754,153
-0.10(-0.83%)
Jan 25, 2002
12.28
12.37
12.25
12.28
2,124,695
-0.35(-2.78%)
Jan 24, 2002
12.63
12.71
12.56
12.63
2,849,338
-0.05(-0.41%)
Jan 23, 2002
12.53
12.74
12.50
12.68
1,402,970
+0.15(+1.18%)
Jan 22, 2002
12.53
12.61
12.49
12.53
2,134,177
+0.18(+1.47%)
Jan 21, 2002
12.30
12.42
12.28
12.35
2,053,215
+0.00(+0.00%)
Jan 18, 2002
12.30
12.42
12.28
12.35
2,053,215
-0.02(-0.13%)
Jan 17, 2002
12.27
12.40
12.26
12.37
1,331,855
+0.15(+1.23%)
Jan 16, 2002
12.28
12.42
12.22
12.22
1,619,961
-0.12(-1.00%)
Jan 15, 2002
12.34
12.42
12.30
12.34
1,484,296
-0.12(-0.99%)
Jan 14, 2002
12.46
12.51
12.36
12.46
1,760,732
-0.07(-0.55%)
Jan 11, 2002
12.54
12.60
12.48
12.53
2,943,064
+0.11(+0.91%)
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
.