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 (%)
Jan 31, 2005
10.39
10.41
10.26
10.31
2,601,347
-0.01(-0.13%)
Jan 28, 2005
10.36
10.38
10.26
10.32
8,863,838
+0.11(+1.07%)
Jan 27, 2005
10.28
10.33
10.17
10.21
13,586,234
+0.35(+3.53%)
Jan 26, 2005
9.792
9.871
9.792
9.866
4,316,129
+0.22(+2.27%)
Jan 25, 2005
9.575
9.704
9.575
9.646
4,062,668
+0.13(+1.32%)
Jan 24, 2005
9.625
9.641
9.520
9.520
3,518,912
-0.08(-0.86%)
Jan 21, 2005
9.616
9.677
9.567
9.603
3,030,225
-0.01(-0.09%)
Jan 20, 2005
9.663
9.674
9.597
9.611
3,018,920
-0.05(-0.51%)
Jan 19, 2005
9.803
9.803
9.649
9.660
2,282,242
-0.03(-0.34%)
Jan 18, 2005
9.674
9.721
9.636
9.693
2,770,564
-0.02(-0.17%)
Jan 14, 2005
9.778
9.792
9.696
9.710
3,159,691
-0.11(-1.12%)
Jan 13, 2005
9.945
9.945
9.816
9.819
3,818,324
-0.17(-1.67%)
Jan 12, 2005
9.940
10.00
9.902
9.987
4,104,972
+0.07(+0.69%)
Jan 11, 2005
10.02
10.04
9.902
9.918
3,262,534
-0.05(-0.52%)
Jan 10, 2005
9.880
10.04
9.838
9.970
5,424,793
-0.03(-0.33%)
Jan 07, 2005
10.08
10.10
9.934
10.00
3,580,545
+0.07(+0.75%)
Jan 06, 2005
10.01
10.03
9.929
9.929
3,011,626
+0.06(+0.58%)
Jan 05, 2005
9.987
10.03
9.871
9.871
2,575,454
-0.04(-0.36%)
Jan 04, 2005
9.956
9.973
9.786
9.907
6,734,766
-0.02(-0.25%)
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
.