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 (%)
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%)
Jul 01, 2002
11.28
11.32
10.90
10.97
5,241,353
-0.27(-2.44%)
Jun 28, 2002
11.34
11.41
11.24
11.24
3,146,197
-0.06(-0.53%)
Jun 27, 2002
11.43
11.43
11.13
11.30
3,727,151
-0.10(-0.89%)
Jun 26, 2002
11.09
11.46
11.09
11.40
4,295,706
+0.49(+4.47%)
Jun 25, 2002
11.13
11.31
10.86
10.92
4,486,076
-0.15(-1.34%)
Jun 21, 2002
10.89
11.52
10.89
11.06
5,959,066
+0.18(+1.61%)
Jun 20, 2002
11.19
11.23
10.88
10.89
3,115,198
-0.30(-2.67%)
Jun 19, 2002
11.32
11.42
11.19
11.19
4,001,765
-0.45(-3.89%)
Jun 18, 2002
11.46
11.66
11.38
11.64
3,425,187
-0.15(-1.30%)
Jun 17, 2002
11.33
11.90
11.33
11.79
4,080,903
+0.55(+4.90%)
Jun 14, 2002
10.87
11.28
10.73
11.24
2,811,775
-0.05(-0.49%)
Jun 12, 2002
11.27
11.42
11.23
11.30
6,968,898
-0.18(-1.55%)
Jun 11, 2002
11.71
11.73
11.46
11.48
4,510,145
-0.24(-2.04%)
Jun 10, 2002
11.50
11.94
11.50
11.71
3,871,569
+0.22(+1.96%)
Jun 07, 2002
11.20
11.49
11.17
11.49
5,754,474
+0.07(+0.65%)
Jun 06, 2002
11.65
11.65
11.38
11.42
4,034,222
-0.42(-3.52%)
Jun 05, 2002
12.01
12.05
11.73
11.83
4,567,767
-0.16(-1.30%)
May 31, 2002
12.13
12.18
11.98
11.99
3,459,832
-0.42(-3.36%)
May 28, 2002
12.33
12.42
12.27
12.40
3,508,336
-0.03(-0.26%)
May 27, 2002
12.55
12.60
12.41
12.44
2,192,528
+0.00(+0.00%)
May 24, 2002
12.55
12.60
12.41
12.44
2,192,528
-0.33(-2.56%)
May 23, 2002
12.60
12.79
12.48
12.76
4,437,936
+0.00(+0.00%)
May 22, 2002
12.74
12.82
12.69
12.76
2,620,676
-0.04(-0.32%)
May 21, 2002
12.96
13.02
12.74
12.81
4,043,339
-0.14(-1.08%)
May 20, 2002
12.90
13.08
12.87
12.95
4,370,468
+0.15(+1.14%)
May 17, 2002
12.91
12.91
12.75
12.80
4,059,751
+0.05(+0.39%)
May 16, 2002
12.90
12.93
12.67
12.75
4,112,996
-0.03(-0.26%)
May 15, 2002
12.88
12.91
12.75
12.78
8,250,061
+0.36(+2.89%)
May 14, 2002
12.39
12.45
12.28
12.42
2,709,296
-0.02(-0.20%)
May 13, 2002
12.34
12.45
12.30
12.45
2,994,850
+0.15(+1.25%)
May 10, 2002
12.60
12.61
12.20
12.30
5,449,227
-0.32(-2.52%)
May 09, 2002
12.62
12.65
12.56
12.61
29,211,826
-0.06(-0.48%)
May 08, 2002
12.65
12.78
12.61
12.67
3,671,354
+0.22(+1.74%)
May 07, 2002
12.57
12.58
12.39
12.46
4,586,731
-0.12(-0.94%)
May 06, 2002
12.52
12.63
12.49
12.57
3,020,378
-0.04(-0.30%)
May 03, 2002
12.83
12.85
12.60
12.61
109,407
-0.16(-1.22%)
May 02, 2002
12.95
12.98
12.68
12.77
4,927,353
-0.25(-1.90%)
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
.