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 (%)
Oct 31, 2006
16.26
16.27
16.09
16.10
9,009,715
-0.31(-1.89%)
Oct 30, 2006
16.49
16.50
16.37
16.41
11,225,219
+0.18(+1.13%)
Oct 27, 2006
16.38
16.39
16.18
16.22
12,516,593
-0.61(-3.62%)
Oct 26, 2006
16.84
16.93
16.72
16.83
19,873,888
-1.37(-7.52%)
Oct 25, 2006
18.06
18.23
18.05
18.20
4,633,046
+0.32(+1.76%)
Oct 24, 2006
17.92
17.94
17.82
17.88
4,740,631
-0.10(-0.55%)
Oct 23, 2006
18.02
18.09
17.89
17.98
8,093,973
-0.19(-1.04%)
Oct 20, 2006
18.05
18.20
18.02
18.17
7,589,604
+0.07(+0.39%)
Oct 19, 2006
17.98
18.12
17.94
18.10
9,286,881
+0.51(+2.90%)
Oct 18, 2006
17.53
17.62
17.51
17.59
2,878,878
+0.25(+1.44%)
Oct 17, 2006
17.35
17.38
17.32
17.34
2,044,827
+0.08(+0.44%)
Oct 16, 2006
17.23
17.28
17.19
17.26
1,711,499
+0.27(+1.56%)
Oct 13, 2006
17.04
17.10
16.98
17.00
2,754,153
-0.09(-0.55%)
Oct 12, 2006
16.95
17.10
16.95
17.09
2,301,935
+0.33(+1.96%)
Oct 11, 2006
16.73
16.81
16.70
16.76
1,848,623
-0.08(-0.46%)
Oct 10, 2006
16.93
16.93
16.77
16.84
2,316,888
-0.19(-1.13%)
Oct 09, 2006
16.87
17.04
16.87
17.03
3,159,326
+0.06(+0.34%)
Oct 06, 2006
17.07
17.08
16.90
16.97
4,278,931
-0.30(-1.72%)
Oct 05, 2006
17.23
17.31
17.23
17.27
3,723,505
-0.05(-0.27%)
Oct 04, 2006
17.12
17.33
17.12
17.32
1,819,812
-0.05(-0.27%)
Oct 03, 2006
17.22
17.39
17.16
17.36
1,602,091
+0.12(+0.70%)
Oct 02, 2006
17.24
17.34
17.17
17.24
2,668,451
+0.10(+0.61%)
Sep 29, 2006
17.12
17.24
17.09
17.14
3,588,204
-0.13(-0.78%)
Sep 28, 2006
17.32
17.35
17.21
17.27
2,220,609
-0.02(-0.13%)
Sep 27, 2006
17.20
17.34
17.20
17.29
3,395,646
+0.00(+0.02%)
Sep 26, 2006
17.22
17.31
17.21
17.29
4,462,371
-0.05(-0.32%)
Sep 25, 2006
17.33
17.39
17.18
17.35
2,274,948
-0.05(-0.30%)
Sep 22, 2006
17.41
17.44
17.32
17.40
3,523,653
+0.05(+0.27%)
Sep 21, 2006
17.42
17.45
17.34
17.35
2,671,368
+0.02(+0.09%)
Sep 20, 2006
17.12
17.36
17.10
17.34
3,647,284
+0.28(+1.64%)
Sep 19, 2006
17.10
17.11
16.97
17.06
2,966,769
-0.16(-0.94%)
Sep 18, 2006
17.13
17.23
17.08
17.22
2,206,021
+0.13(+0.77%)
Sep 15, 2006
17.19
17.19
16.96
17.09
5,835,071
-0.21(-1.20%)
Sep 14, 2006
17.26
17.31
17.22
17.29
2,077,285
+0.16(+0.91%)
Sep 13, 2006
17.14
17.18
17.01
17.14
2,778,588
-0.14(-0.79%)
Sep 12, 2006
17.15
17.33
17.12
17.27
5,125,745
+0.38(+2.22%)
Sep 11, 2006
16.81
16.95
16.76
16.90
6,608,947
+0.08(+0.46%)
Sep 08, 2006
16.87
16.90
16.77
16.82
10,878,396
-0.22(-1.30%)
Sep 07, 2006
17.17
17.28
16.99
17.04
4,695,773
-0.30(-1.75%)
Sep 06, 2006
17.41
17.41
17.28
17.35
2,731,178
-0.31(-1.74%)
Sep 05, 2006
17.69
17.70
17.58
17.66
3,183,760
-0.29(-1.59%)
Sep 01, 2006
17.88
17.97
17.86
17.94
2,313,970
+0.08(+0.45%)
Aug 31, 2006
17.78
17.89
17.73
17.86
5,831,424
+0.09(+0.51%)
Aug 30, 2006
17.69
17.81
17.68
17.77
4,469,664
+0.14(+0.78%)
Aug 29, 2006
17.55
17.64
17.42
17.63
5,497,366
+0.27(+1.56%)
Aug 28, 2006
17.27
17.41
17.27
17.36
2,676,839
+0.03(+0.16%)
Aug 25, 2006
17.24
17.35
17.21
17.34
2,374,509
+0.05(+0.32%)
Aug 24, 2006
17.35
17.38
17.25
17.28
2,776,764
-0.03(-0.16%)
Aug 23, 2006
17.33
17.38
17.23
17.31
1,469,708
+0.03(+0.19%)
Aug 22, 2006
17.24
17.34
17.19
17.27
2,852,985
-0.06(-0.36%)
Aug 21, 2006
17.37
17.43
17.32
17.34
3,532,041
+0.07(+0.38%)
Aug 18, 2006
17.11
17.27
17.08
17.27
3,342,766
+0.24(+1.42%)
Aug 17, 2006
17.09
17.13
17.00
17.03
2,606,453
-0.16(-0.94%)
Aug 16, 2006
17.15
17.21
17.07
17.19
3,129,421
+0.13(+0.74%)
Aug 15, 2006
16.98
17.10
16.93
17.07
3,708,917
+0.32(+1.88%)
Aug 14, 2006
16.72
16.86
16.70
16.75
3,452,903
+0.22(+1.36%)
Aug 11, 2006
16.57
16.64
16.45
16.53
2,551,020
-0.20(-1.20%)
Aug 10, 2006
16.55
16.76
16.55
16.73
2,741,389
+0.10(+0.58%)
Aug 09, 2006
16.69
16.86
16.60
16.63
6,170,223
-0.09(-0.54%)
Aug 08, 2006
16.76
16.78
16.63
16.72
6,387,944
+0.03(+0.18%)
Aug 07, 2006
16.87
16.96
16.61
16.69
3,116,292
-0.12(-0.70%)
Aug 04, 2006
16.69
16.87
16.69
16.81
3,055,024
+0.27(+1.62%)
Aug 03, 2006
16.50
16.59
16.44
16.54
3,610,450
+0.05(+0.32%)
Aug 02, 2006
16.40
16.55
16.39
16.49
4,389,432
-0.06(-0.36%)
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
.