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, 2008
13.40
13.48
13.30
13.31
20,742,242
+0.49(+3.78%)
Jul 30, 2008
12.99
13.01
12.75
12.83
10,927,652
+0.32(+2.52%)
Jul 29, 2008
12.51
12.61
12.40
12.51
7,283,978
+0.15(+1.22%)
Jul 28, 2008
12.61
12.68
12.35
12.36
4,704,759
-0.44(-3.43%)
Jul 25, 2008
12.87
13.00
12.76
12.80
7,109,757
+0.11(+0.84%)
Jul 24, 2008
12.66
12.79
12.64
12.69
3,328,496
+0.05(+0.43%)
Jul 23, 2008
12.57
12.74
12.54
12.64
8,240,255
-0.04(-0.35%)
Jul 22, 2008
12.50
12.75
12.50
12.68
5,326,661
+0.07(+0.54%)
Jul 21, 2008
12.29
12.68
12.27
12.61
19,676,560
+0.21(+1.68%)
Jul 18, 2008
12.48
12.50
12.36
12.40
9,997,417
+0.08(+0.65%)
Jul 17, 2008
12.19
12.35
12.16
12.33
7,913,644
-0.05(-0.42%)
Jul 16, 2008
12.27
12.41
12.24
12.38
9,833,959
-0.10(-0.77%)
Jul 15, 2008
12.53
12.57
12.42
12.47
9,421,219
+0.14(+1.11%)
Jul 14, 2008
12.46
12.46
12.33
12.34
4,480,095
-0.24(-1.94%)
Jul 11, 2008
12.67
12.74
12.49
12.58
5,627,981
-0.29(-2.22%)
Jul 10, 2008
12.96
13.00
12.78
12.87
15,403,731
-0.24(-1.84%)
Jul 09, 2008
13.19
13.33
13.11
13.11
9,988,337
+0.16(+1.23%)
Jul 08, 2008
12.81
12.99
12.71
12.95
7,432,648
+0.35(+2.81%)
Jul 07, 2008
12.70
12.74
12.47
12.59
10,335,465
+0.04(+0.28%)
Jul 04, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.00(+0.00%)
Jul 03, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.46(+3.78%)
Jul 02, 2008
12.24
12.28
12.07
12.10
8,597,463
+0.19(+1.64%)
Jul 01, 2008
11.52
11.93
11.51
11.91
7,087,945
+0.24(+2.09%)
Jun 30, 2008
11.58
11.72
11.56
11.66
3,069,856
+0.21(+1.87%)
Jun 27, 2008
11.52
11.61
11.41
11.45
4,182,772
-0.21(-1.77%)
Jun 26, 2008
11.90
11.90
11.62
11.65
3,909,352
-0.09(-0.75%)
Jun 25, 2008
11.67
11.84
11.64
11.74
8,137,087
+0.16(+1.35%)
Jun 24, 2008
11.58
11.63
11.45
11.59
4,600,487
-0.04(-0.31%)
Jun 23, 2008
11.55
11.63
11.48
11.62
3,952,334
+0.36(+3.24%)
Jun 20, 2008
11.43
11.46
11.25
11.26
2,452,531
-0.21(-1.84%)
Jun 19, 2008
11.52
11.59
11.36
11.47
5,671,171
+0.20(+1.78%)
Jun 18, 2008
11.36
11.39
11.23
11.27
1,930,383
+0.07(+0.59%)
Jun 17, 2008
11.32
11.36
11.19
11.20
1,130,723
-0.10(-0.92%)
Jun 16, 2008
11.25
11.35
11.19
11.31
2,089,739
+0.05(+0.49%)
Jun 13, 2008
11.19
11.27
11.17
11.25
2,696,036
+0.02(+0.15%)
Jun 12, 2008
11.28
11.34
11.16
11.23
2,870,793
+0.03(+0.24%)
Jun 11, 2008
11.34
11.34
11.18
11.21
3,261,239
-0.15(-1.33%)
Jun 10, 2008
11.36
11.45
11.32
11.36
2,225,076
-0.15(-1.33%)
Jun 09, 2008
11.72
11.74
11.49
11.51
3,239,868
-0.03(-0.26%)
Jun 06, 2008
11.71
11.71
11.53
11.54
4,810,870
-0.28(-2.39%)
Jun 05, 2008
11.75
11.82
11.71
11.82
2,756,338
+0.15(+1.25%)
Jun 04, 2008
11.69
11.76
11.65
11.68
5,558,460
-0.06(-0.54%)
Jun 03, 2008
11.81
11.88
11.71
11.74
3,656,533
-0.01(-0.09%)
Jun 02, 2008
11.86
11.86
11.71
11.75
3,205,689
-0.23(-1.90%)
May 30, 2008
12.08
12.10
11.91
11.98
3,417,010
+0.01(+0.11%)
May 29, 2008
11.83
12.02
11.83
11.97
7,633,819
+0.09(+0.76%)
May 28, 2008
11.86
11.91
11.79
11.88
3,999,536
+0.03(+0.25%)
May 27, 2008
11.80
11.91
11.77
11.85
3,469,719
-0.02(-0.14%)
May 26, 2008
12.04
12.07
11.81
11.86
0
+0.00(+0.00%)
May 23, 2008
12.04
12.07
11.81
11.86
3,479,551
-0.21(-1.70%)
May 22, 2008
12.13
12.20
12.02
12.07
4,546,089
+0.00(+0.02%)
May 21, 2008
12.16
12.28
12.06
12.06
4,719,365
-0.16(-1.28%)
May 20, 2008
12.41
12.41
12.14
12.22
6,710,182
+0.00(+0.00%)
May 19, 2008
12.28
12.33
12.19
12.22
9,295,921
+0.28(+2.32%)
May 16, 2008
11.91
11.98
11.88
11.94
6,334,334
+0.30(+2.61%)
May 15, 2008
11.54
11.69
11.52
11.64
4,788,168
+0.25(+2.22%)
May 14, 2008
11.38
11.45
11.32
11.39
2,428,498
+0.24(+2.11%)
May 13, 2008
11.20
11.21
11.11
11.15
2,623,714
-0.08(-0.68%)
May 12, 2008
11.20
11.24
11.14
11.23
1,989,143
+0.11(+0.99%)
May 09, 2008
11.11
11.20
11.04
11.12
2,917,721
-0.21(-1.84%)
May 08, 2008
11.32
11.37
11.28
11.33
2,485,098
+0.14(+1.25%)
May 07, 2008
11.27
11.32
11.19
11.19
3,348,714
-0.18(-1.62%)
May 06, 2008
11.31
11.37
11.25
11.37
3,406,255
-0.08(-0.72%)
May 05, 2008
11.49
11.52
11.41
11.45
5,215,503
-0.02(-0.17%)
May 02, 2008
11.57
11.58
11.43
11.47
8,613,900
-0.05(-0.45%)
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
.