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 (%)
Dec 31, 2007
11.79
11.82
11.57
11.74
2,339,896
-0.08(-0.70%)
Dec 28, 2007
11.88
11.89
11.79
11.82
2,662,966
-0.10(-0.87%)
Dec 27, 2007
11.96
12.01
11.89
11.93
3,008,471
-0.11(-0.89%)
Dec 26, 2007
12.05
12.06
11.93
12.03
2,936,317
+0.01(+0.07%)
Dec 24, 2007
12.05
12.13
11.99
12.03
1,681,594
-0.07(-0.61%)
Dec 21, 2007
12.06
12.12
11.99
12.10
5,033,241
+0.05(+0.41%)
Dec 20, 2007
12.14
12.16
12.00
12.05
4,217,440
-0.10(-0.79%)
Dec 19, 2007
12.22
12.28
12.10
12.15
2,521,115
-0.08(-0.63%)
Dec 18, 2007
12.34
12.34
12.17
12.22
3,187,856
-0.04(-0.36%)
Dec 17, 2007
12.33
12.36
12.24
12.27
3,926,601
-0.16(-1.32%)
Dec 14, 2007
12.57
12.67
12.43
12.43
3,726,057
-0.30(-2.37%)
Dec 13, 2007
12.80
12.83
12.63
12.73
2,624,327
-0.06(-0.45%)
Dec 12, 2007
12.85
12.90
12.70
12.79
4,710,011
+0.13(+1.06%)
Dec 11, 2007
12.91
12.91
12.66
12.66
4,946,973
-0.24(-1.87%)
Dec 10, 2007
12.88
13.07
12.79
12.90
5,433,545
+0.01(+0.09%)
Dec 07, 2007
12.84
12.89
12.74
12.89
3,637,393
+0.13(+0.99%)
Dec 06, 2007
12.59
12.78
12.59
12.76
2,618,123
-0.01(-0.09%)
Dec 05, 2007
12.70
12.83
12.67
12.77
2,686,795
+0.12(+0.91%)
Dec 04, 2007
12.83
12.87
12.64
12.66
3,685,602
-0.27(-2.08%)
Dec 03, 2007
13.04
13.04
12.86
12.93
3,441,032
-0.07(-0.51%)
Nov 30, 2007
12.92
13.15
12.90
12.99
3,216,353
+0.14(+1.09%)
Nov 29, 2007
12.82
12.93
12.74
12.85
3,316,118
-0.03(-0.21%)
Nov 28, 2007
12.76
12.94
12.72
12.88
5,587,081
+0.11(+0.86%)
Nov 27, 2007
12.69
12.78
12.64
12.77
5,845,133
+0.28(+2.22%)
Nov 26, 2007
12.82
12.83
12.48
12.49
6,331,235
-0.28(-2.17%)
Nov 23, 2007
12.88
12.97
12.70
12.77
12,218,862
+0.92(+7.73%)
Nov 21, 2007
12.05
12.09
11.80
11.85
2,741,389
-0.21(-1.75%)
Nov 20, 2007
12.03
12.17
11.98
12.06
4,565,826
-0.01(-0.11%)
Nov 19, 2007
12.15
12.18
12.03
12.08
2,753,147
-0.28(-2.26%)
Nov 16, 2007
12.40
12.42
12.24
12.36
2,576,184
+0.05(+0.38%)
Nov 15, 2007
12.36
12.43
12.26
12.31
3,324,896
-0.19(-1.56%)
Nov 14, 2007
12.62
12.66
12.48
12.51
3,248,311
-0.01(-0.07%)
Nov 13, 2007
12.59
12.70
12.10
12.51
10,150,110
+0.45(+3.73%)
Nov 12, 2007
12.10
12.22
12.02
12.06
4,142,463
-0.25(-2.00%)
Nov 09, 2007
12.35
12.44
12.28
12.31
5,444,625
-0.40(-3.15%)
Nov 08, 2007
12.73
12.76
12.54
12.71
4,411,832
-0.07(-0.51%)
Nov 07, 2007
12.97
13.02
12.77
12.78
3,850,421
-0.20(-1.54%)
Nov 06, 2007
13.01
13.01
12.88
12.98
1,859,929
-0.05(-0.42%)
Nov 05, 2007
13.00
13.09
12.96
13.03
2,632,131
-0.17(-1.27%)
Nov 02, 2007
13.34
13.35
13.08
13.20
2,829,645
-0.02(-0.19%)
Nov 01, 2007
13.31
13.39
13.11
13.22
4,091,479
-0.24(-1.77%)
Oct 31, 2007
13.38
13.55
13.29
13.46
2,585,666
+0.10(+0.72%)
Oct 30, 2007
13.27
13.41
13.24
13.37
1,822,730
+0.02(+0.18%)
Oct 29, 2007
13.29
13.37
13.22
13.34
2,797,187
-0.01(-0.04%)
Oct 26, 2007
13.39
13.39
13.29
13.35
3,028,766
-0.14(-1.06%)
Oct 25, 2007
13.50
13.51
13.42
13.49
7,014,029
-0.09(-0.67%)
Oct 24, 2007
13.39
13.63
13.36
13.58
10,848,492
-0.35(-2.54%)
Oct 23, 2007
13.93
13.94
13.73
13.94
5,676,065
+0.27(+1.97%)
Oct 22, 2007
13.57
13.72
13.55
13.67
6,025,805
-0.18(-1.31%)
Oct 19, 2007
13.95
13.98
13.74
13.85
15,178,479
-0.46(-3.18%)
Oct 18, 2007
14.40
14.43
14.01
14.30
9,769,733
+0.02(+0.13%)
Oct 17, 2007
14.35
14.37
14.21
14.28
3,402,211
+0.12(+0.85%)
Oct 16, 2007
14.19
14.23
14.08
14.16
1,995,229
-0.16(-1.15%)
Oct 15, 2007
14.46
14.48
14.26
14.33
2,237,020
-0.06(-0.42%)
Oct 12, 2007
14.33
14.40
14.27
14.39
2,794,335
+0.03(+0.21%)
Oct 11, 2007
14.48
14.52
14.33
14.36
4,185,205
+0.02(+0.15%)
Oct 10, 2007
14.30
14.39
14.29
14.34
3,006,155
+0.01(+0.10%)
Oct 09, 2007
14.17
14.35
14.17
14.32
3,362,824
-0.01(-0.06%)
Oct 08, 2007
14.31
14.39
14.26
14.33
1,203,483
-0.05(-0.34%)
Oct 05, 2007
14.37
14.42
14.28
14.38
1,904,786
+0.04(+0.27%)
Oct 04, 2007
14.31
14.48
14.27
14.34
3,589,663
+0.32(+2.31%)
Oct 03, 2007
14.10
14.12
14.01
14.02
2,162,258
-0.06(-0.45%)
Oct 02, 2007
14.14
14.16
13.99
14.08
3,146,197
+0.16(+1.18%)
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
.