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 (%)
Aug 31, 2004
12.70
12.79
12.58
12.76
5,102,405
+0.27(+2.17%)
Aug 30, 2004
12.63
12.63
12.47
12.49
2,515,280
-0.17(-1.36%)
Aug 27, 2004
12.55
12.68
12.54
12.66
3,555,382
+0.14(+1.09%)
Aug 26, 2004
12.43
12.52
12.39
12.52
2,738,472
+0.14(+1.11%)
Aug 25, 2004
12.32
12.39
12.25
12.39
3,336,931
+0.19(+1.57%)
Aug 24, 2004
12.24
12.29
12.18
12.19
3,210,748
-0.07(-0.58%)
Aug 23, 2004
12.36
12.41
12.25
12.27
4,345,669
-0.07(-0.60%)
Aug 20, 2004
12.19
12.35
12.19
12.34
2,923,735
+0.12(+0.99%)
Aug 19, 2004
12.23
12.24
12.18
12.22
3,528,030
+0.08(+0.68%)
Aug 18, 2004
12.03
12.18
12.03
12.14
4,160,041
+0.05(+0.41%)
Aug 17, 2004
12.10
12.15
12.05
12.09
8,903,954
-0.13(-1.03%)
Aug 16, 2004
12.08
12.26
12.08
12.21
3,668,801
+0.05(+0.38%)
Aug 13, 2004
12.18
12.23
12.13
12.17
3,935,755
+0.01(+0.07%)
Aug 12, 2004
12.07
12.24
12.06
12.16
6,447,754
+0.12(+0.96%)
Aug 11, 2004
11.96
12.06
11.91
12.04
4,452,524
-0.15(-1.24%)
Aug 10, 2004
12.11
12.25
12.06
12.19
3,016,002
+0.04(+0.32%)
Aug 09, 2004
12.15
12.24
12.15
12.16
3,465,667
+0.01(+0.09%)
Aug 06, 2004
12.17
12.22
12.08
12.14
2,326,370
-0.07(-0.61%)
Aug 05, 2004
12.27
12.32
12.21
12.22
3,168,079
-0.19(-1.55%)
Aug 04, 2004
12.23
12.43
12.23
12.41
3,636,343
+0.10(+0.82%)
Aug 03, 2004
12.34
12.39
12.30
12.31
2,699,814
-0.09(-0.71%)
Aug 02, 2004
12.36
12.47
12.33
12.40
2,973,698
+0.08(+0.65%)
Jul 30, 2004
12.39
12.46
12.32
12.32
3,835,465
-0.02(-0.16%)
Jul 29, 2004
12.23
12.42
12.22
12.34
4,061,574
+0.05(+0.40%)
Jul 28, 2004
12.20
12.32
12.13
12.29
3,948,155
+0.01(+0.07%)
Jul 27, 2004
12.28
12.28
12.14
12.28
4,861,708
+0.13(+1.04%)
Jul 26, 2004
12.19
12.26
12.04
12.15
5,925,150
-0.06(-0.52%)
Jul 23, 2004
12.33
12.34
12.17
12.22
6,034,922
-0.04(-0.31%)
Jul 22, 2004
12.14
12.33
12.10
12.25
8,328,105
+0.19(+1.55%)
Jul 21, 2004
12.15
12.20
12.04
12.07
5,224,577
-0.03(-0.27%)
Jul 20, 2004
12.03
12.16
12.01
12.10
8,155,606
+0.18(+1.49%)
Jul 19, 2004
11.83
11.99
11.77
11.92
8,075,374
+0.13(+1.09%)
Jul 16, 2004
11.91
11.93
11.78
11.79
5,438,286
-0.12(-1.04%)
Jul 15, 2004
11.91
11.97
11.88
11.92
5,042,595
+0.01(+0.07%)
Jul 14, 2004
12.08
12.16
11.90
11.91
10,837,186
-0.17(-1.41%)
Jul 13, 2004
12.05
12.11
12.03
12.08
2,906,230
-0.03(-0.23%)
Jul 12, 2004
11.96
12.16
11.90
12.11
5,204,519
+0.03(+0.23%)
Jul 09, 2004
12.20
12.21
12.02
12.08
3,828,901
-0.17(-1.41%)
Jul 08, 2004
12.38
12.44
12.25
12.25
2,962,392
+0.02(+0.18%)
Jul 07, 2004
12.26
12.28
12.19
12.23
4,595,118
-0.12(-0.93%)
Jul 06, 2004
12.41
12.42
12.33
12.34
2,275,677
-0.19(-1.53%)
Jul 02, 2004
12.57
12.57
12.48
12.54
4,565,214
+0.19(+1.51%)
Jul 01, 2004
12.48
12.48
12.30
12.35
5,670,960
-0.16(-1.32%)
Jun 30, 2004
12.55
12.55
12.39
12.51
4,630,129
-0.01(-0.04%)
Jun 29, 2004
12.57
12.62
12.45
12.52
7,116,599
-0.13(-1.04%)
Jun 28, 2004
12.70
12.73
12.63
12.65
4,859,155
+0.06(+0.48%)
Jun 25, 2004
12.62
12.63
12.52
12.59
6,657,816
-0.22(-1.69%)
Jun 24, 2004
12.91
12.93
12.78
12.81
4,962,728
-0.28(-2.14%)
Jun 23, 2004
12.98
13.11
12.96
13.09
2,474,435
+0.18(+1.36%)
Jun 22, 2004
12.95
12.98
12.81
12.91
1,948,549
-0.05(-0.36%)
Jun 21, 2004
13.03
13.05
12.96
12.96
1,534,259
-0.07(-0.57%)
Jun 18, 2004
13.04
13.13
13.03
13.03
2,945,252
+0.05(+0.38%)
Jun 17, 2004
12.96
13.00
12.90
12.98
2,070,721
-0.05(-0.40%)
Jun 16, 2004
13.02
13.06
12.96
13.04
1,933,596
+0.16(+1.24%)
Jun 15, 2004
12.85
12.92
12.82
12.88
2,985,733
+0.22(+1.76%)
Jun 14, 2004
12.75
12.76
12.62
12.65
4,493,369
-0.36(-2.74%)
Jun 10, 2004
13.02
13.06
12.92
13.01
1,698,370
-0.06(-0.44%)
Jun 09, 2004
13.08
13.14
13.02
13.07
2,757,800
-0.23(-1.73%)
Jun 08, 2004
13.26
13.30
13.18
13.30
3,956,178
-0.07(-0.51%)
Jun 07, 2004
13.16
13.37
13.09
13.37
4,117,737
+0.18(+1.37%)
Jun 04, 2004
13.06
13.19
13.02
13.19
3,628,320
+0.21(+1.63%)
Jun 03, 2004
12.93
13.09
12.89
12.98
1,738,851
+0.07(+0.57%)
Jun 02, 2004
13.13
13.14
12.87
12.90
2,673,192
-0.09(-0.70%)
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
.