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 28, 2006
14.96
15.22
14.96
15.12
5,495,908
+0.03(+0.22%)
Apr 27, 2006
14.97
15.19
14.94
15.08
12,121,996
+0.33(+2.25%)
Apr 26, 2006
14.69
14.83
14.61
14.75
4,453,618
+0.02(+0.15%)
Apr 25, 2006
14.77
14.78
14.64
14.73
4,673,163
+0.07(+0.50%)
Apr 24, 2006
14.59
14.71
14.58
14.66
2,409,519
-0.14(-0.96%)
Apr 21, 2006
14.60
14.84
14.59
14.80
4,873,014
+0.20(+1.39%)
Apr 20, 2006
14.51
14.63
14.49
14.60
4,398,914
+0.08(+0.57%)
Apr 19, 2006
14.30
14.51
14.29
14.51
4,841,650
+0.22(+1.53%)
Apr 18, 2006
14.25
14.31
14.21
14.29
4,449,971
+0.14(+0.99%)
Apr 17, 2006
14.00
14.19
14.00
14.15
2,110,472
+0.03(+0.23%)
Apr 13, 2006
14.03
14.16
14.06
14.12
1,517,118
+0.09(+0.65%)
Apr 12, 2006
13.95
14.09
14.00
14.03
1,350,089
+0.09(+0.61%)
Apr 11, 2006
13.97
14.01
13.88
13.95
1,949,643
+0.04(+0.30%)
Apr 10, 2006
13.98
14.02
13.86
13.90
1,745,415
-0.12(-0.82%)
Apr 07, 2006
14.12
14.16
13.98
14.02
3,582,733
-0.07(-0.49%)
Apr 06, 2006
14.08
14.11
13.99
14.09
2,498,504
+0.04(+0.25%)
Apr 05, 2006
13.94
14.09
13.94
14.05
4,048,445
+0.07(+0.49%)
Apr 04, 2006
13.93
13.98
13.89
13.98
2,222,797
+0.13(+0.91%)
Apr 03, 2006
13.81
13.93
13.77
13.86
2,977,345
+0.08(+0.62%)
Mar 31, 2006
13.83
13.89
13.75
13.77
2,898,571
-0.17(-1.22%)
Mar 30, 2006
13.91
14.06
13.87
13.94
4,793,876
+0.09(+0.65%)
Mar 29, 2006
13.83
13.87
13.81
13.85
2,486,469
-0.05(-0.35%)
Mar 28, 2006
13.93
13.98
13.84
13.90
5,815,378
-0.01(-0.10%)
Mar 27, 2006
14.12
14.13
13.57
13.92
24,051,434
-0.27(-1.89%)
Mar 24, 2006
14.04
14.21
14.04
14.18
4,908,389
+0.28(+1.99%)
Mar 23, 2006
14.03
14.03
13.86
13.91
3,369,389
-0.13(-0.94%)
Mar 22, 2006
14.14
14.16
13.97
14.04
3,649,837
+0.22(+1.61%)
Mar 21, 2006
13.89
13.90
13.78
13.82
2,365,027
-0.14(-1.00%)
Mar 20, 2006
13.84
13.97
13.82
13.96
3,402,211
-0.01(-0.06%)
Mar 17, 2006
13.98
14.01
13.92
13.97
3,138,903
-0.07(-0.49%)
Mar 16, 2006
13.88
14.03
13.88
14.03
3,621,391
+0.32(+2.32%)
Mar 15, 2006
13.89
13.89
13.68
13.72
6,648,334
-0.25(-1.77%)
Mar 14, 2006
14.01
14.05
13.90
13.96
6,249,361
-0.01(-0.04%)
Mar 13, 2006
13.99
14.13
13.93
13.97
13,613,951
+0.31(+2.29%)
Mar 10, 2006
13.55
13.68
13.52
13.66
3,297,909
+0.19(+1.45%)
Mar 09, 2006
13.39
13.54
13.35
13.46
5,646,161
+0.42(+3.22%)
Mar 08, 2006
12.95
13.04
12.89
13.04
4,111,537
+0.47(+3.73%)
Mar 07, 2006
12.59
12.61
12.51
12.57
1,963,501
-0.16(-1.25%)
Mar 06, 2006
12.81
12.82
12.67
12.73
1,590,057
-0.03(-0.26%)
Mar 03, 2006
12.65
12.78
12.62
12.76
2,970,780
+0.06(+0.47%)
Mar 02, 2006
12.64
12.71
12.57
12.70
1,837,318
-0.02(-0.15%)
Mar 01, 2006
12.75
12.78
12.70
12.72
1,555,775
+0.04(+0.32%)
Feb 28, 2006
12.77
12.70
12.62
12.68
1,710,770
-0.09(-0.71%)
Feb 27, 2006
12.73
12.81
12.73
12.77
1,939,796
+0.12(+0.95%)
Feb 24, 2006
12.59
12.68
12.59
12.65
1,803,401
-0.03(-0.22%)
Feb 23, 2006
12.63
12.74
12.60
12.68
2,184,869
+0.01(+0.09%)
Feb 22, 2006
12.54
12.73
12.54
12.67
2,408,061
+0.19(+1.49%)
Feb 21, 2006
12.60
12.65
12.47
12.48
3,563,769
+0.11(+0.89%)
Feb 17, 2006
12.33
12.39
12.31
12.37
2,645,110
-0.11(-0.90%)
Feb 16, 2006
12.36
12.51
12.33
12.48
4,051,727
-0.00(-0.02%)
Feb 15, 2006
12.51
12.56
12.40
12.49
2,072,544
-0.02(-0.18%)
Feb 14, 2006
12.35
12.52
12.33
12.51
6,691,003
-0.04(-0.28%)
Feb 13, 2006
12.54
12.58
12.50
12.54
2,446,718
-0.15(-1.19%)
Feb 10, 2006
12.73
12.74
12.63
12.70
1,441,627
-0.05(-0.43%)
Feb 09, 2006
12.70
12.84
12.69
12.75
2,436,871
+0.05(+0.37%)
Feb 08, 2006
12.70
12.72
12.60
12.70
5,413,852
-0.13(-1.00%)
Feb 07, 2006
12.85
12.90
12.82
12.83
2,365,392
+0.10(+0.75%)
Feb 06, 2006
12.88
12.88
12.72
12.74
2,510,539
-0.11(-0.85%)
Feb 03, 2006
12.82
12.89
12.79
12.85
2,503,975
+0.01(+0.11%)
Feb 02, 2006
12.90
12.94
12.79
12.83
15,159,151
-0.61(-4.51%)
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
.