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 (%)
May 28, 2004
13.03
13.05
12.85
12.86
2,135,636
-0.28(-2.11%)
May 27, 2004
13.04
13.18
13.04
13.14
2,560,502
+0.15(+1.18%)
May 26, 2004
12.95
13.02
12.83
12.98
2,821,986
-0.05(-0.42%)
May 25, 2004
12.78
13.07
12.78
13.04
4,218,392
+0.38(+3.01%)
May 24, 2004
12.79
12.81
12.60
12.66
4,629,035
-0.07(-0.58%)
May 21, 2004
12.77
12.80
12.71
12.73
3,248,311
-0.04(-0.28%)
May 20, 2004
12.71
12.80
12.68
12.77
3,468,220
-0.14(-1.10%)
May 19, 2004
12.96
12.99
12.88
12.91
3,577,628
-0.06(-0.46%)
May 18, 2004
13.01
13.08
12.95
12.97
4,362,080
+0.11(+0.87%)
May 17, 2004
12.97
12.97
12.82
12.86
3,559,393
-0.11(-0.85%)
May 14, 2004
13.01
13.09
12.95
12.97
3,333,284
-0.02(-0.13%)
May 13, 2004
13.01
13.08
12.97
12.98
3,695,788
-0.10(-0.77%)
May 12, 2004
12.97
13.12
12.88
13.09
3,213,665
+0.19(+1.49%)
May 11, 2004
12.83
12.92
12.82
12.89
2,107,919
-0.02(-0.17%)
May 10, 2004
13.00
13.02
12.86
12.91
2,855,902
-0.25(-1.88%)
May 07, 2004
13.12
13.23
13.09
13.16
2,874,866
-0.09(-0.68%)
May 06, 2004
13.29
13.36
13.18
13.25
4,069,962
-0.26(-1.95%)
May 05, 2004
13.38
13.58
13.34
13.52
4,613,353
+0.17(+1.27%)
May 04, 2004
13.26
13.40
13.25
13.35
3,225,335
+0.22(+1.71%)
May 03, 2004
13.09
13.16
13.03
13.12
4,417,513
+0.00(+0.00%)
Apr 30, 2004
13.15
13.20
12.95
13.12
5,230,412
+0.13(+0.97%)
Apr 29, 2004
12.56
13.30
12.56
12.99
12,295,225
+0.18(+1.43%)
Apr 28, 2004
12.82
12.87
12.70
12.81
4,835,815
-0.21(-1.62%)
Apr 27, 2004
12.96
13.16
12.96
13.02
2,307,770
-0.01(-0.11%)
Apr 26, 2004
12.92
13.05
12.92
13.04
4,836,545
-0.02(-0.13%)
Apr 23, 2004
12.99
13.05
12.93
13.05
1,822,730
-0.12(-0.94%)
Apr 22, 2004
12.94
13.25
12.93
13.18
5,739,887
+0.25(+1.97%)
Apr 21, 2004
12.86
13.00
12.85
12.92
3,195,795
-0.02(-0.17%)
Apr 20, 2004
13.02
13.08
12.89
12.94
4,083,820
-0.32(-2.38%)
Apr 19, 2004
13.25
13.29
13.17
13.26
2,208,574
-0.07(-0.51%)
Apr 16, 2004
13.20
13.38
13.18
13.33
5,654,549
+0.01(+0.04%)
Apr 15, 2004
13.12
13.41
13.12
13.32
5,377,018
+0.44(+3.38%)
Apr 14, 2004
12.82
12.95
12.79
12.88
2,624,323
-0.13(-0.99%)
Apr 13, 2004
13.07
13.11
12.98
13.01
1,453,297
-0.08(-0.59%)
Apr 12, 2004
13.08
13.14
13.00
13.09
1,233,388
-0.04(-0.33%)
Apr 08, 2004
13.21
13.24
13.02
13.13
2,227,173
-0.18(-1.34%)
Apr 07, 2004
13.27
13.43
13.26
13.31
3,108,634
+0.20(+1.51%)
Apr 06, 2004
13.15
13.19
13.08
13.12
2,085,673
+0.16(+1.21%)
Apr 05, 2004
12.83
12.98
12.82
12.96
3,665,154
+0.07(+0.53%)
Apr 02, 2004
12.90
12.96
12.86
12.89
3,860,264
-0.19(-1.45%)
Apr 01, 2004
12.81
13.12
12.81
13.08
5,505,754
+0.27(+2.08%)
Mar 31, 2004
12.79
12.90
12.79
12.81
3,728,610
-0.01(-0.08%)
Mar 30, 2004
12.87
12.88
12.72
12.82
3,220,959
-0.03(-0.26%)
Mar 29, 2004
12.81
12.91
12.79
12.86
3,319,426
+0.13(+1.03%)
Mar 26, 2004
12.68
12.78
12.61
12.73
3,045,542
+0.02(+0.15%)
Mar 25, 2004
12.63
12.77
12.61
12.71
4,091,479
-0.06(-0.49%)
Mar 24, 2004
12.81
12.96
12.77
12.77
3,694,694
-0.16(-1.27%)
Mar 23, 2004
13.11
13.11
12.89
12.93
2,975,521
-0.06(-0.44%)
Mar 22, 2004
13.03
13.13
12.93
12.99
3,709,646
-0.12(-0.88%)
Mar 19, 2004
13.30
13.37
13.07
13.11
3,640,719
-0.19(-1.44%)
Mar 18, 2004
13.30
13.38
13.18
13.30
4,160,406
+0.04(+0.27%)
Mar 17, 2004
13.33
13.35
13.23
13.26
3,568,510
-0.17(-1.29%)
Mar 16, 2004
13.48
13.53
13.35
13.44
4,284,401
+0.15(+1.09%)
Mar 15, 2004
13.32
13.42
13.29
13.29
4,016,717
-0.04(-0.31%)
Mar 12, 2004
13.36
13.39
13.25
13.33
3,953,990
+0.10(+0.75%)
Mar 11, 2004
13.39
13.47
13.23
13.23
5,894,516
-0.30(-2.21%)
Mar 10, 2004
13.79
13.80
13.53
13.53
7,740,951
-0.41(-2.95%)
Mar 09, 2004
13.83
14.04
13.78
13.94
11,640,967
+0.38(+2.81%)
Mar 08, 2004
13.68
13.77
13.56
13.56
4,698,326
-0.12(-0.88%)
Mar 05, 2004
13.55
13.70
13.53
13.68
5,179,720
+0.21(+1.57%)
Mar 04, 2004
13.50
13.53
13.38
13.47
8,084,856
+0.08(+0.57%)
Mar 03, 2004
13.29
13.41
13.19
13.39
4,433,195
+0.02(+0.14%)
Mar 02, 2004
13.48
13.51
13.37
13.38
3,399,658
-0.21(-1.55%)
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
.