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 (%)
Jul 30, 2004
12.39
12.46
12.32
12.32
3,835,465
-0.02(-0.16%)
Jul 29, 2004
12.23
12.42
12.22
12.34
4,061,574
+0.05(+0.40%)
Jul 28, 2004
12.20
12.32
12.13
12.29
3,948,155
+0.01(+0.07%)
Jul 27, 2004
12.28
12.28
12.14
12.28
4,861,708
+0.13(+1.04%)
Jul 26, 2004
12.19
12.26
12.04
12.15
5,925,150
-0.06(-0.52%)
Jul 23, 2004
12.33
12.34
12.17
12.22
6,034,922
-0.04(-0.31%)
Jul 22, 2004
12.14
12.33
12.10
12.25
8,328,105
+0.19(+1.55%)
Jul 21, 2004
12.15
12.20
12.04
12.07
5,224,577
-0.03(-0.27%)
Jul 20, 2004
12.03
12.16
12.01
12.10
8,155,606
+0.18(+1.49%)
Jul 19, 2004
11.83
11.99
11.77
11.92
8,075,374
+0.13(+1.09%)
Jul 16, 2004
11.91
11.93
11.78
11.79
5,438,286
-0.12(-1.04%)
Jul 15, 2004
11.91
11.97
11.88
11.92
5,042,595
+0.01(+0.07%)
Jul 14, 2004
12.08
12.16
11.90
11.91
10,837,186
-0.17(-1.41%)
Jul 13, 2004
12.05
12.11
12.03
12.08
2,906,230
-0.03(-0.23%)
Jul 12, 2004
11.96
12.16
11.90
12.11
5,204,519
+0.03(+0.23%)
Jul 09, 2004
12.20
12.21
12.02
12.08
3,828,901
-0.17(-1.41%)
Jul 08, 2004
12.38
12.44
12.25
12.25
2,962,392
+0.02(+0.18%)
Jul 07, 2004
12.26
12.28
12.19
12.23
4,595,118
-0.12(-0.93%)
Jul 06, 2004
12.41
12.42
12.33
12.34
2,275,677
-0.19(-1.53%)
Jul 02, 2004
12.57
12.57
12.48
12.54
4,565,214
+0.19(+1.51%)
Jul 01, 2004
12.48
12.48
12.30
12.35
5,670,960
-0.16(-1.32%)
Jun 30, 2004
12.55
12.55
12.39
12.51
4,630,129
-0.01(-0.04%)
Jun 29, 2004
12.57
12.62
12.45
12.52
7,116,599
-0.13(-1.04%)
Jun 28, 2004
12.70
12.73
12.63
12.65
4,859,155
+0.06(+0.48%)
Jun 25, 2004
12.62
12.63
12.52
12.59
6,657,816
-0.22(-1.69%)
Jun 24, 2004
12.91
12.93
12.78
12.81
4,962,728
-0.28(-2.14%)
Jun 23, 2004
12.98
13.11
12.96
13.09
2,474,435
+0.18(+1.36%)
Jun 22, 2004
12.95
12.98
12.81
12.91
1,948,549
-0.05(-0.36%)
Jun 21, 2004
13.03
13.05
12.96
12.96
1,534,259
-0.07(-0.57%)
Jun 18, 2004
13.04
13.13
13.03
13.03
2,945,252
+0.05(+0.38%)
Jun 17, 2004
12.96
13.00
12.90
12.98
2,070,721
-0.05(-0.40%)
Jun 16, 2004
13.02
13.06
12.96
13.04
1,933,596
+0.16(+1.24%)
Jun 15, 2004
12.85
12.92
12.82
12.88
2,985,733
+0.22(+1.76%)
Jun 14, 2004
12.75
12.76
12.62
12.65
4,493,369
-0.36(-2.74%)
Jun 10, 2004
13.02
13.06
12.92
13.01
1,698,370
-0.06(-0.44%)
Jun 09, 2004
13.08
13.14
13.02
13.07
2,757,800
-0.23(-1.73%)
Jun 08, 2004
13.26
13.30
13.18
13.30
3,956,178
-0.07(-0.51%)
Jun 07, 2004
13.16
13.37
13.09
13.37
4,117,737
+0.18(+1.37%)
Jun 04, 2004
13.06
13.19
13.02
13.19
3,628,320
+0.21(+1.63%)
Jun 03, 2004
12.93
13.09
12.89
12.98
1,738,851
+0.07(+0.57%)
Jun 02, 2004
13.13
13.14
12.87
12.90
2,673,192
-0.09(-0.70%)
Jun 01, 2004
12.86
13.01
12.83
12.99
2,261,090
+0.13(+1.02%)
May 28, 2004
13.03
13.05
12.85
12.86
2,135,636
-0.28(-2.11%)
May 27, 2004
13.04
13.18
13.04
13.14
2,560,502
+0.15(+1.18%)
May 26, 2004
12.95
13.02
12.83
12.98
2,821,986
-0.05(-0.42%)
May 25, 2004
12.78
13.07
12.78
13.04
4,218,392
+0.38(+3.01%)
May 24, 2004
12.79
12.81
12.60
12.66
4,629,035
-0.07(-0.58%)
May 21, 2004
12.77
12.80
12.71
12.73
3,248,311
-0.04(-0.28%)
May 20, 2004
12.71
12.80
12.68
12.77
3,468,220
-0.14(-1.10%)
May 19, 2004
12.96
12.99
12.88
12.91
3,577,628
-0.06(-0.46%)
May 18, 2004
13.01
13.08
12.95
12.97
4,362,080
+0.11(+0.87%)
May 17, 2004
12.97
12.97
12.82
12.86
3,559,393
-0.11(-0.85%)
May 14, 2004
13.01
13.09
12.95
12.97
3,333,284
-0.02(-0.13%)
May 13, 2004
13.01
13.08
12.97
12.98
3,695,788
-0.10(-0.77%)
May 12, 2004
12.97
13.12
12.88
13.09
3,213,665
+0.19(+1.49%)
May 11, 2004
12.83
12.92
12.82
12.89
2,107,919
-0.02(-0.17%)
May 10, 2004
13.00
13.02
12.86
12.91
2,855,902
-0.25(-1.88%)
May 07, 2004
13.12
13.23
13.09
13.16
2,874,866
-0.09(-0.68%)
May 06, 2004
13.29
13.36
13.18
13.25
4,069,962
-0.26(-1.95%)
May 05, 2004
13.38
13.58
13.34
13.52
4,613,353
+0.17(+1.27%)
May 04, 2004
13.26
13.40
13.25
13.35
3,225,335
+0.22(+1.71%)
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
.