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 (%)
Apr 30, 2003
10.79
10.99
10.78
10.93
12,316,012
+0.24(+2.23%)
Apr 29, 2003
10.68
10.69
10.32
10.69
6,291,665
+0.01(+0.10%)
Apr 28, 2003
10.50
10.69
10.47
10.68
4,862,438
+0.27(+2.61%)
Apr 25, 2003
10.48
10.50
10.28
10.41
6,092,908
-0.07(-0.63%)
Apr 24, 2003
10.37
10.56
10.32
10.48
10,152,659
+0.10(+1.00%)
Apr 23, 2003
9.995
10.38
9.995
10.37
8,922,553
+0.42(+4.27%)
Apr 22, 2003
9.501
9.956
9.501
9.948
3,724,963
+0.40(+4.16%)
Apr 21, 2003
9.597
9.699
9.551
9.551
1,783,708
-0.07(-0.74%)
Apr 17, 2003
9.523
9.625
9.446
9.622
2,029,875
+0.16(+1.71%)
Apr 16, 2003
9.611
9.652
9.460
9.460
2,256,713
-0.26(-2.71%)
Apr 15, 2003
9.773
9.841
9.715
9.723
2,691,426
+0.02(+0.20%)
Apr 14, 2003
9.597
9.715
9.553
9.704
1,836,953
+0.24(+2.58%)
Apr 11, 2003
9.529
9.600
9.405
9.460
5,095,476
-0.06(-0.63%)
Apr 10, 2003
9.816
9.816
9.487
9.520
5,906,915
-0.30(-3.02%)
Apr 09, 2003
9.954
9.984
9.773
9.816
5,829,965
-0.14(-1.38%)
Apr 08, 2003
9.948
9.981
9.844
9.954
2,845,691
+0.08(+0.81%)
Apr 07, 2003
9.918
10.00
9.871
9.874
7,550,217
+0.30(+3.12%)
Apr 04, 2003
9.636
9.677
9.460
9.575
5,015,244
+0.16(+1.66%)
Apr 03, 2003
9.381
9.518
9.350
9.419
7,238,406
-0.38(-3.92%)
Apr 02, 2003
9.775
9.907
9.742
9.803
5,824,860
+0.12(+1.25%)
Apr 01, 2003
9.504
9.707
9.446
9.682
2,498,504
+0.27(+2.91%)
Mar 31, 2003
9.446
9.526
9.257
9.408
1,909,162
-0.08(-0.81%)
Mar 28, 2003
9.419
9.583
9.391
9.485
1,941,620
-0.13(-1.40%)
Mar 27, 2003
9.616
9.734
9.512
9.619
1,859,199
-0.18(-1.87%)
Mar 26, 2003
9.674
9.882
9.641
9.803
2,480,999
+0.16(+1.68%)
Mar 25, 2003
9.446
9.734
9.413
9.641
1,782,614
+0.24(+2.54%)
Mar 24, 2003
9.542
9.597
9.402
9.402
2,626,146
-0.37(-3.81%)
Mar 21, 2003
9.723
9.858
9.652
9.775
4,379,586
+0.29(+3.06%)
Mar 20, 2003
9.391
9.597
9.317
9.485
5,248,282
+0.02(+0.26%)
Mar 19, 2003
9.323
9.474
9.285
9.460
8,258,449
+0.49(+5.41%)
Mar 18, 2003
8.934
9.010
8.840
8.975
4,089,291
+0.04(+0.49%)
Mar 17, 2003
8.583
9.145
8.563
8.931
5,371,912
+0.29(+3.33%)
Mar 14, 2003
8.676
8.744
8.618
8.643
5,877,011
-0.04(-0.47%)
Mar 13, 2003
8.404
8.684
8.289
8.684
5,751,921
+0.46(+5.64%)
Mar 12, 2003
8.185
8.248
8.064
8.221
6,201,587
-0.21(-2.50%)
Mar 11, 2003
8.363
8.555
8.344
8.432
4,984,245
-0.14(-1.63%)
Mar 10, 2003
8.580
8.720
8.555
8.572
3,197,619
-0.32(-3.64%)
Mar 07, 2003
8.816
8.947
8.788
8.895
1,679,041
+0.07(+0.75%)
Mar 06, 2003
8.753
8.939
8.722
8.829
1,531,341
-0.11(-1.23%)
Mar 05, 2003
8.956
9.054
8.870
8.939
1,588,233
+0.04(+0.43%)
Mar 04, 2003
9.038
9.038
8.901
8.901
1,468,614
-0.14(-1.52%)
Mar 03, 2003
9.068
9.131
8.966
9.038
3,382,882
+0.23(+2.62%)
Feb 28, 2003
8.673
8.884
8.659
8.807
2,821,986
+0.10(+1.17%)
Feb 27, 2003
8.706
8.791
8.511
8.706
5,495,543
-0.09(-1.00%)
Feb 26, 2003
8.802
8.964
8.761
8.794
3,546,264
-0.23(-2.52%)
Feb 25, 2003
8.980
9.049
8.810
9.021
3,934,661
-0.10(-1.05%)
Feb 24, 2003
9.309
9.353
9.101
9.117
3,125,774
-0.32(-3.43%)
Feb 21, 2003
9.446
9.556
9.241
9.441
2,694,709
-0.00(-0.03%)
Feb 20, 2003
9.446
9.474
9.320
9.444
1,675,759
+0.01(+0.09%)
Feb 19, 2003
9.515
9.515
9.350
9.435
2,905,500
-0.20(-2.08%)
Feb 18, 2003
9.446
9.699
9.438
9.636
2,809,586
+0.16(+1.71%)
Feb 14, 2003
9.301
9.540
9.296
9.474
2,315,064
+0.18(+1.89%)
Feb 13, 2003
9.285
9.309
9.145
9.298
2,951,452
-0.09(-0.99%)
Feb 12, 2003
9.364
9.474
9.364
9.391
2,820,527
-0.02(-0.17%)
Feb 11, 2003
9.460
9.501
9.345
9.408
2,303,394
+0.08(+0.82%)
Feb 10, 2003
9.350
9.391
9.197
9.331
3,089,305
+0.15(+1.61%)
Feb 07, 2003
9.153
9.232
9.117
9.183
3,628,685
-0.13(-1.44%)
Feb 06, 2003
9.943
9.943
9.139
9.317
3,699,800
+0.04(+0.44%)
Feb 05, 2003
9.339
9.378
9.145
9.276
3,111,551
+0.09(+0.92%)
Feb 04, 2003
9.186
9.317
9.158
9.191
4,452,524
-0.20(-2.10%)
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
.