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 (%)
Aug 31, 2004
12.70
12.79
12.58
12.76
5,102,405
+0.27(+2.17%)
Aug 30, 2004
12.63
12.63
12.47
12.49
2,515,280
-0.17(-1.36%)
Aug 27, 2004
12.55
12.68
12.54
12.66
3,555,382
+0.14(+1.09%)
Aug 26, 2004
12.43
12.52
12.39
12.52
2,738,472
+0.14(+1.11%)
Aug 25, 2004
12.32
12.39
12.25
12.39
3,336,931
+0.19(+1.57%)
Aug 24, 2004
12.24
12.29
12.18
12.19
3,210,748
-0.07(-0.58%)
Aug 23, 2004
12.36
12.41
12.25
12.27
4,345,669
-0.07(-0.60%)
Aug 20, 2004
12.19
12.35
12.19
12.34
2,923,735
+0.12(+0.99%)
Aug 19, 2004
12.23
12.24
12.18
12.22
3,528,030
+0.08(+0.68%)
Aug 18, 2004
12.03
12.18
12.03
12.14
4,160,041
+0.05(+0.41%)
Aug 17, 2004
12.10
12.15
12.05
12.09
8,903,954
-0.13(-1.03%)
Aug 16, 2004
12.08
12.26
12.08
12.21
3,668,801
+0.05(+0.38%)
Aug 13, 2004
12.18
12.23
12.13
12.17
3,935,755
+0.01(+0.07%)
Aug 12, 2004
12.07
12.24
12.06
12.16
6,447,754
+0.12(+0.96%)
Aug 11, 2004
11.96
12.06
11.91
12.04
4,452,524
-0.15(-1.24%)
Aug 10, 2004
12.11
12.25
12.06
12.19
3,016,002
+0.04(+0.32%)
Aug 09, 2004
12.15
12.24
12.15
12.16
3,465,667
+0.01(+0.09%)
Aug 06, 2004
12.17
12.22
12.08
12.14
2,326,370
-0.07(-0.61%)
Aug 05, 2004
12.27
12.32
12.21
12.22
3,168,079
-0.19(-1.55%)
Aug 04, 2004
12.23
12.43
12.23
12.41
3,636,343
+0.10(+0.82%)
Aug 03, 2004
12.34
12.39
12.30
12.31
2,699,814
-0.09(-0.71%)
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
.