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, 2007
13.47
13.62
13.38
13.49
4,239,179
+0.21(+1.55%)
Aug 30, 2007
13.11
13.39
13.10
13.29
1,735,204
-0.04(-0.27%)
Aug 29, 2007
13.16
13.32
13.12
13.32
3,759,609
+0.27(+2.06%)
Aug 28, 2007
13.26
13.27
13.04
13.05
2,872,314
-0.21(-1.55%)
Aug 27, 2007
13.29
13.33
13.20
13.26
3,292,803
-0.24(-1.77%)
Aug 24, 2007
13.40
13.50
13.35
13.50
3,538,241
+0.25(+1.90%)
Aug 23, 2007
13.15
13.34
13.15
13.24
3,621,026
+0.11(+0.81%)
Aug 22, 2007
12.99
13.18
12.99
13.14
6,271,972
+0.21(+1.61%)
Aug 21, 2007
12.85
12.96
12.80
12.93
4,171,711
+0.05(+0.36%)
Aug 20, 2007
12.91
12.93
12.76
12.88
3,665,154
+0.13(+1.03%)
Aug 17, 2007
12.78
12.82
12.59
12.75
6,112,237
+0.26(+2.06%)
Aug 16, 2007
12.39
12.51
12.27
12.49
6,541,115
-0.15(-1.19%)
Aug 15, 2007
12.67
12.84
12.62
12.64
7,278,522
-0.24(-1.83%)
Aug 14, 2007
12.97
13.01
12.85
12.88
3,050,283
-0.13(-0.97%)
Aug 13, 2007
13.07
13.12
13.00
13.01
4,168,793
-0.15(-1.10%)
Aug 10, 2007
13.38
13.41
12.93
13.15
9,555,659
-0.27(-2.02%)
Aug 09, 2007
13.94
13.62
12.23
13.42
21,379,702
-0.57(-4.09%)
Aug 08, 2007
13.93
14.09
13.87
14.00
5,584,892
+0.13(+0.93%)
Aug 07, 2007
13.85
14.05
13.76
13.87
4,913,130
-0.28(-2.00%)
Aug 06, 2007
14.17
14.18
14.01
14.15
3,564,864
+0.17(+1.20%)
Aug 03, 2007
13.99
14.20
13.95
13.98
3,626,132
-0.22(-1.53%)
Aug 02, 2007
14.22
14.29
14.12
14.20
2,523,303
+0.01(+0.06%)
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
.