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 (%)
Sep 30, 2002
8.495
8.495
8.166
8.382
2,371,956
-0.12(-1.39%)
Sep 27, 2002
8.722
8.807
8.500
8.500
4,816,122
-0.05(-0.58%)
Sep 26, 2002
8.432
8.654
8.363
8.550
5,479,861
+0.29(+3.55%)
Sep 25, 2002
8.171
8.500
8.048
8.256
13,237,224
-0.15(-1.73%)
Sep 24, 2002
7.689
8.514
7.678
8.402
13,660,996
+0.34(+4.22%)
Sep 23, 2002
7.897
8.089
7.787
8.062
2,042,275
-0.04(-0.51%)
Sep 20, 2002
8.360
8.399
8.089
8.103
6,414,931
+0.05(+0.65%)
Sep 19, 2002
8.075
8.158
7.897
8.051
3,831,089
-0.24(-2.85%)
Sep 18, 2002
8.254
8.385
8.226
8.286
2,990,838
-0.02(-0.20%)
Sep 17, 2002
8.563
8.569
8.281
8.303
1,850,811
-0.13(-1.56%)
Sep 16, 2002
8.437
8.495
8.322
8.435
1,569,998
-0.01(-0.13%)
Sep 13, 2002
8.473
8.552
8.341
8.445
3,201,266
-0.10(-1.12%)
Sep 12, 2002
8.684
8.722
8.509
8.541
1,684,147
-0.13(-1.52%)
Sep 11, 2002
17.51
8.810
8.632
8.673
1,284,080
-0.08(-0.91%)
Sep 10, 2002
8.668
8.805
8.640
8.753
3,153,856
-0.06(-0.72%)
Sep 09, 2002
8.588
8.816
8.552
8.816
4,165,511
+0.27(+3.14%)
Sep 06, 2002
8.775
8.775
8.459
8.547
4,432,101
+0.18(+2.20%)
Sep 05, 2002
8.363
8.445
8.267
8.363
7,745,692
-0.07(-0.81%)
Sep 04, 2002
8.226
8.432
8.177
8.432
4,873,743
+0.44(+5.45%)
Sep 03, 2002
8.363
8.418
7.990
7.996
5,785,108
+0.00(+0.03%)
Aug 30, 2002
7.823
8.004
7.760
7.993
3,668,436
-0.08(-1.02%)
Aug 29, 2002
7.801
8.212
7.801
8.075
2,951,087
+0.04(+0.51%)
Aug 28, 2002
8.155
8.218
7.925
8.034
2,083,120
-0.07(-0.85%)
Aug 27, 2002
8.382
8.385
8.103
8.103
3,014,179
-0.28(-3.34%)
Aug 26, 2002
8.363
8.404
8.303
8.382
510,568
+0.06(+0.76%)
Aug 23, 2002
8.295
8.473
8.226
8.319
5,378,112
+0.05(+0.63%)
Aug 22, 2002
8.281
8.308
8.226
8.267
5,566,293
-0.07(-0.82%)
Aug 21, 2002
8.550
8.555
8.185
8.336
8,086,315
+0.21(+2.53%)
Aug 20, 2002
8.322
8.391
7.982
8.130
12,635,118
-2.02(-19.86%)
Aug 16, 2002
9.967
10.33
9.940
10.15
4,821,227
+0.24(+2.46%)
Aug 15, 2002
10.01
10.06
9.847
9.902
2,764,000
-0.11(-1.07%)
Aug 14, 2002
9.830
10.04
9.693
10.01
3,020,014
+0.19(+1.98%)
Aug 13, 2002
10.15
10.06
9.789
9.814
2,305,582
-0.44(-4.33%)
Aug 12, 2002
10.12
10.36
10.09
10.26
4,188,487
+0.66(+6.89%)
Aug 07, 2002
9.254
9.597
9.221
9.597
5,595,833
+0.08(+0.81%)
Aug 06, 2002
9.200
9.567
9.158
9.520
10,878,032
-0.24(-2.47%)
Aug 05, 2002
10.17
10.20
9.748
9.762
3,693,600
-0.66(-6.32%)
Aug 02, 2002
9.899
10.42
9.899
10.42
7,450,656
+0.58(+5.85%)
Aug 01, 2002
9.954
9.987
9.625
9.844
4,688,115
-0.19(-1.89%)
Jul 31, 2002
9.721
10.04
9.644
10.03
3,400,023
-0.00(-0.03%)
Jul 30, 2002
10.08
10.15
9.803
10.04
3,310,673
-0.07(-0.68%)
Jul 29, 2002
9.838
10.19
9.833
10.10
7,004,274
+0.70(+7.43%)
Jul 26, 2002
9.241
9.419
9.186
9.405
4,444,501
+0.22(+2.39%)
Jul 25, 2002
8.602
9.224
8.569
9.186
6,429,884
+0.03(+0.30%)
Jul 24, 2002
8.199
9.213
8.199
9.158
6,664,381
+0.45(+5.20%)
Jul 23, 2002
8.637
8.909
8.605
8.706
6,561,173
-0.45(-4.94%)
Jul 22, 2002
9.186
9.394
8.788
9.158
6,432,801
-0.20(-2.14%)
Jul 19, 2002
9.611
9.816
9.356
9.359
7,647,225
-0.79(-7.78%)
Jul 17, 2002
9.940
10.28
9.844
10.15
4,413,137
+0.13(+1.29%)
Jul 12, 2002
10.07
10.21
9.937
10.02
3,525,477
-0.29(-2.82%)
Jul 11, 2002
10.13
10.31
10.02
10.31
7,837,595
+0.18(+1.81%)
Jul 10, 2002
10.80
11.23
9.940
10.13
11,595,746
-0.73(-6.77%)
Jul 09, 2002
11.27
11.32
10.86
10.86
9,828,448
-0.16(-1.47%)
Jul 08, 2002
11.00
11.02
11.00
11.02
3,609,356
+0.12(+1.11%)
Jul 05, 2002
10.69
10.95
10.68
10.90
2,489,387
+0.51(+4.88%)
Jul 04, 2002
10.32
10.43
10.21
10.40
4,269,813
+0.00(+0.00%)
Jul 03, 2002
10.32
10.43
10.21
10.40
4,269,813
-0.21(-1.94%)
Jul 02, 2002
10.83
10.89
10.46
10.60
5,040,407
-0.37(-3.35%)
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
.