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 29, 2008
13.46
13.47
13.33
13.35
0
-0.15(-1.10%)
Aug 28, 2008
13.50
13.55
13.41
13.50
2,305,991
+0.11(+0.80%)
Aug 27, 2008
13.33
13.41
13.27
13.39
2,722,210
+0.04(+0.27%)
Aug 26, 2008
13.21
13.41
13.19
13.36
2,205,500
+0.15(+1.12%)
Aug 25, 2008
13.33
13.33
13.17
13.21
2,632,405
-0.21(-1.53%)
Aug 22, 2008
13.29
13.48
13.29
13.42
0
+0.15(+1.14%)
Aug 21, 2008
13.13
13.27
13.10
13.27
3,416,507
+0.23(+1.75%)
Aug 20, 2008
13.11
13.15
12.98
13.04
4,574,083
-0.28(-2.12%)
Aug 19, 2008
13.28
13.38
13.23
13.32
6,070,228
-0.13(-0.94%)
Aug 18, 2008
13.55
13.55
13.39
13.45
4,469,814
+0.11(+0.82%)
Aug 15, 2008
13.38
13.41
13.31
13.34
0
-0.11(-0.82%)
Aug 14, 2008
13.39
13.55
13.36
13.45
4,375,778
+0.09(+0.70%)
Aug 13, 2008
13.35
13.42
13.26
13.35
3,250,371
+0.10(+0.72%)
Aug 12, 2008
13.34
13.44
13.22
13.26
3,205,974
-0.26(-1.93%)
Aug 11, 2008
13.58
13.64
13.46
13.52
7,725,908
-0.02(-0.12%)
Aug 08, 2008
13.37
13.63
13.35
13.53
12,023,278
+0.12(+0.88%)
Aug 07, 2008
13.56
13.63
13.35
13.42
6,162,579
-0.12(-0.91%)
Aug 06, 2008
13.51
13.66
13.46
13.54
10,514,503
-0.13(-0.94%)
Aug 05, 2008
13.63
13.67
13.52
13.67
15,456,641
+0.26(+1.94%)
Aug 04, 2008
13.38
13.46
13.36
13.41
9,064,189
+0.36(+2.77%)
Aug 01, 2008
13.29
13.31
12.98
13.05
24,693,752
-0.27(-2.00%)
Jul 31, 2008
13.40
13.48
13.30
13.31
20,742,242
+0.49(+3.78%)
Jul 30, 2008
12.99
13.01
12.75
12.83
10,927,652
+0.32(+2.52%)
Jul 29, 2008
12.51
12.61
12.40
12.51
7,283,978
+0.15(+1.22%)
Jul 28, 2008
12.61
12.68
12.35
12.36
4,704,759
-0.44(-3.43%)
Jul 25, 2008
12.87
13.00
12.76
12.80
7,109,757
+0.11(+0.84%)
Jul 24, 2008
12.66
12.79
12.64
12.69
3,328,496
+0.05(+0.43%)
Jul 23, 2008
12.57
12.74
12.54
12.64
8,240,255
-0.04(-0.35%)
Jul 22, 2008
12.50
12.75
12.50
12.68
5,326,661
+0.07(+0.54%)
Jul 21, 2008
12.29
12.68
12.27
12.61
19,676,560
+0.21(+1.68%)
Jul 18, 2008
12.48
12.50
12.36
12.40
9,997,417
+0.08(+0.65%)
Jul 17, 2008
12.19
12.35
12.16
12.33
7,913,644
-0.05(-0.42%)
Jul 16, 2008
12.27
12.41
12.24
12.38
9,833,959
-0.10(-0.77%)
Jul 15, 2008
12.53
12.57
12.42
12.47
9,421,219
+0.14(+1.11%)
Jul 14, 2008
12.46
12.46
12.33
12.34
4,480,095
-0.24(-1.94%)
Jul 11, 2008
12.67
12.74
12.49
12.58
5,627,981
-0.29(-2.22%)
Jul 10, 2008
12.96
13.00
12.78
12.87
15,403,731
-0.24(-1.84%)
Jul 09, 2008
13.19
13.33
13.11
13.11
9,988,337
+0.16(+1.23%)
Jul 08, 2008
12.81
12.99
12.71
12.95
7,432,648
+0.35(+2.81%)
Jul 07, 2008
12.70
12.74
12.47
12.59
10,335,465
+0.04(+0.28%)
Jul 04, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.00(+0.00%)
Jul 03, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.46(+3.78%)
Jul 02, 2008
12.24
12.28
12.07
12.10
8,597,463
+0.19(+1.64%)
Jul 01, 2008
11.52
11.93
11.51
11.91
7,087,945
+0.24(+2.09%)
Jun 30, 2008
11.58
11.72
11.56
11.66
3,069,856
+0.21(+1.87%)
Jun 27, 2008
11.52
11.61
11.41
11.45
4,182,772
-0.21(-1.77%)
Jun 26, 2008
11.90
11.90
11.62
11.65
3,909,352
-0.09(-0.75%)
Jun 25, 2008
11.67
11.84
11.64
11.74
8,137,087
+0.16(+1.35%)
Jun 24, 2008
11.58
11.63
11.45
11.59
4,600,487
-0.04(-0.31%)
Jun 23, 2008
11.55
11.63
11.48
11.62
3,952,334
+0.36(+3.24%)
Jun 20, 2008
11.43
11.46
11.25
11.26
2,452,531
-0.21(-1.84%)
Jun 19, 2008
11.52
11.59
11.36
11.47
5,671,171
+0.20(+1.78%)
Jun 18, 2008
11.36
11.39
11.23
11.27
1,930,383
+0.07(+0.59%)
Jun 17, 2008
11.32
11.36
11.19
11.20
1,130,723
-0.10(-0.92%)
Jun 16, 2008
11.25
11.35
11.19
11.31
2,089,739
+0.05(+0.49%)
Jun 13, 2008
11.19
11.27
11.17
11.25
2,696,036
+0.02(+0.15%)
Jun 12, 2008
11.28
11.34
11.16
11.23
2,870,793
+0.03(+0.24%)
Jun 11, 2008
11.34
11.34
11.18
11.21
3,261,239
-0.15(-1.33%)
Jun 10, 2008
11.36
11.45
11.32
11.36
2,225,076
-0.15(-1.33%)
Jun 09, 2008
11.72
11.74
11.49
11.51
3,239,868
-0.03(-0.26%)
Jun 06, 2008
11.71
11.71
11.53
11.54
4,810,870
-0.28(-2.39%)
Jun 05, 2008
11.75
11.82
11.71
11.82
2,756,338
+0.15(+1.25%)
Jun 04, 2008
11.69
11.76
11.65
11.68
5,558,460
-0.06(-0.54%)
Jun 03, 2008
11.81
11.88
11.71
11.74
3,656,533
-0.01(-0.09%)
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
.