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 (%)
Oct 29, 2004
11.20
11.30
11.20
11.30
4,642,528
+0.15(+1.35%)
Oct 28, 2004
11.11
11.22
11.08
11.15
2,996,309
-0.12(-1.09%)
Oct 27, 2004
11.04
11.29
11.02
11.27
4,350,775
+0.25(+2.29%)
Oct 26, 2004
10.95
11.03
10.92
11.02
2,612,653
+0.08(+0.75%)
Oct 25, 2004
11.04
11.04
10.87
10.94
3,542,253
+0.02(+0.18%)
Oct 22, 2004
11.06
11.06
10.90
10.92
3,235,911
-0.19(-1.70%)
Oct 21, 2004
11.25
11.25
10.99
11.11
7,484,938
+0.24(+2.20%)
Oct 20, 2004
10.84
10.88
10.80
10.87
5,909,104
+0.12(+1.10%)
Oct 19, 2004
10.78
10.93
10.73
10.75
5,607,868
+0.07(+0.67%)
Oct 18, 2004
10.56
10.68
10.53
10.68
5,680,806
+0.19(+1.86%)
Oct 15, 2004
10.52
10.52
10.43
10.48
4,928,447
+0.07(+0.68%)
Oct 14, 2004
10.47
10.51
10.41
10.41
5,823,401
-0.15(-1.38%)
Oct 13, 2004
10.65
10.65
10.54
10.56
4,829,615
-0.18(-1.63%)
Oct 12, 2004
10.58
10.75
10.57
10.73
5,187,743
-0.05(-0.48%)
Oct 11, 2004
10.71
10.83
10.70
10.78
2,570,349
+0.18(+1.68%)
Oct 08, 2004
10.69
10.75
10.57
10.61
7,712,505
-0.03(-0.31%)
Oct 07, 2004
10.55
10.67
10.47
10.64
14,129,990
-0.23(-2.12%)
Oct 06, 2004
10.86
10.89
10.75
10.87
10,967,381
-0.26(-2.32%)
Oct 05, 2004
11.22
11.24
11.11
11.13
4,172,805
-0.05(-0.44%)
Oct 04, 2004
11.24
11.24
11.14
11.18
6,066,651
-0.07(-0.59%)
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
.