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 31, 2006
16.83
16.87
16.69
16.73
3,120,304
+0.05(+0.30%)
Jul 28, 2006
16.61
16.72
16.59
16.69
3,998,482
+0.31(+1.88%)
Jul 27, 2006
16.15
16.42
15.90
16.38
9,291,622
-0.62(-3.66%)
Jul 26, 2006
16.69
17.03
16.66
17.00
3,748,304
+0.29(+1.76%)
Jul 25, 2006
16.67
16.76
16.59
16.71
4,644,352
-0.12(-0.72%)
Jul 24, 2006
16.78
16.88
16.75
16.83
6,426,601
+0.49(+3.00%)
Jul 21, 2006
16.32
16.36
16.22
16.34
3,079,094
+0.29(+1.81%)
Jul 20, 2006
16.15
16.18
16.04
16.05
1,851,905
-0.00(-0.02%)
Jul 19, 2006
15.52
16.11
15.52
16.05
4,053,551
+0.38(+2.41%)
Jul 18, 2006
15.63
15.67
15.54
15.67
1,967,148
+0.15(+0.97%)
Jul 17, 2006
15.52
15.59
15.41
15.52
3,208,924
-0.23(-1.45%)
Jul 14, 2006
15.84
15.85
15.66
15.75
2,813,233
-0.25(-1.56%)
Jul 13, 2006
16.07
16.10
15.96
16.00
3,562,311
-0.32(-1.95%)
Jul 12, 2006
16.36
16.41
16.29
16.32
4,568,861
-0.23(-1.41%)
Jul 11, 2006
16.41
16.56
16.36
16.55
2,842,409
+0.00(+0.02%)
Jul 10, 2006
16.44
16.58
16.41
16.55
4,223,497
+0.16(+0.99%)
Jul 07, 2006
16.37
16.47
16.34
16.38
4,781,111
+0.01(+0.07%)
Jul 06, 2006
16.28
16.43
16.27
16.37
4,441,948
+0.22(+1.38%)
Jul 05, 2006
16.01
16.18
15.96
16.15
5,434,275
-0.32(-1.95%)
Jul 03, 2006
16.45
16.50
16.40
16.47
2,689,968
+0.07(+0.42%)
Jun 30, 2006
16.46
16.57
16.40
16.40
5,838,353
+0.17(+1.06%)
Jun 29, 2006
15.83
16.32
15.83
16.23
7,296,392
+0.50(+3.17%)
Jun 28, 2006
15.64
15.75
15.59
15.73
3,480,255
+0.30(+1.92%)
Jun 27, 2006
15.61
15.62
15.41
15.43
3,688,859
-0.18(-1.12%)
Jun 26, 2006
15.59
15.67
15.50
15.61
2,215,868
+0.00(+0.00%)
Jun 23, 2006
15.59
15.69
15.56
15.61
3,609,356
+0.05(+0.32%)
Jun 22, 2006
15.67
15.68
15.55
15.56
4,063,762
-0.13(-0.84%)
Jun 21, 2006
15.65
15.77
15.62
15.69
4,175,723
-0.14(-0.87%)
Jun 20, 2006
15.76
15.86
15.73
15.83
8,519,204
+0.30(+1.96%)
Jun 19, 2006
15.58
15.59
15.47
15.53
8,004,988
+0.09(+0.57%)
Jun 16, 2006
15.50
15.63
15.37
15.44
3,005,426
-0.22(-1.40%)
Jun 15, 2006
15.42
15.70
15.41
15.66
5,909,104
+0.38(+2.51%)
Jun 14, 2006
15.41
15.45
15.15
15.27
6,502,093
+0.53(+3.63%)
Jun 13, 2006
14.72
14.88
14.72
14.74
4,464,194
+0.02(+0.17%)
Jun 12, 2006
14.78
14.84
14.71
14.71
3,214,395
+0.05(+0.32%)
Jun 09, 2006
14.71
14.79
14.64
14.67
4,256,684
+0.28(+1.94%)
Jun 08, 2006
14.45
14.48
14.21
14.39
10,294,525
-0.36(-2.45%)
Jun 07, 2006
14.76
14.92
14.71
14.75
3,090,399
-0.05(-0.31%)
Jun 06, 2006
14.83
14.84
14.70
14.80
2,586,030
-0.04(-0.26%)
Jun 05, 2006
15.01
15.05
14.81
14.83
2,928,841
-0.16(-1.04%)
Jun 02, 2006
14.92
15.00
14.86
14.99
2,809,222
+0.28(+1.90%)
Jun 01, 2006
14.41
14.72
14.40
14.71
2,375,603
+0.19(+1.34%)
May 31, 2006
14.40
14.55
14.35
14.52
2,682,674
+0.20(+1.42%)
May 30, 2006
14.49
14.55
14.30
14.31
2,576,913
-0.21(-1.42%)
May 26, 2006
14.41
14.56
14.35
14.52
3,029,860
+0.01(+0.09%)
May 25, 2006
14.49
14.53
14.38
14.51
3,617,014
+0.08(+0.59%)
May 24, 2006
14.49
14.53
14.22
14.42
3,943,049
-0.10(-0.68%)
May 23, 2006
14.48
14.63
14.44
14.52
3,524,383
+0.14(+0.99%)
May 22, 2006
14.25
14.42
14.21
14.38
5,407,287
-0.16(-1.11%)
May 19, 2006
14.46
14.55
14.36
14.54
8,600,166
+0.01(+0.06%)
May 18, 2006
14.57
14.69
14.52
14.53
3,217,312
-0.07(-0.49%)
May 17, 2006
14.88
14.96
14.55
14.60
4,621,376
-0.47(-3.11%)
May 16, 2006
14.95
15.11
14.91
15.07
4,184,110
+0.35(+2.35%)
May 15, 2006
14.67
14.81
14.65
14.72
3,704,905
-0.05(-0.35%)
May 12, 2006
14.91
15.00
14.76
14.78
4,962,728
-0.12(-0.79%)
May 11, 2006
14.97
15.02
14.88
14.89
7,129,363
-0.12(-0.79%)
May 10, 2006
15.09
15.14
15.00
15.01
1,868,316
-0.09(-0.58%)
May 09, 2006
15.08
15.14
15.05
15.10
1,930,679
+0.13(+0.86%)
May 08, 2006
14.94
15.00
14.90
14.97
2,782,964
+0.03(+0.18%)
May 05, 2006
14.94
15.00
14.88
14.94
6,520,692
-0.02(-0.17%)
May 04, 2006
14.78
15.02
14.87
14.97
6,306,983
-0.07(-0.46%)
May 03, 2006
15.08
15.11
15.00
15.04
2,158,976
-0.25(-1.61%)
May 02, 2006
15.15
15.32
15.13
15.28
5,919,680
+0.14(+0.94%)
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
.