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 31, 2002
12.13
12.18
11.98
11.99
3,459,832
-0.42(-3.36%)
May 28, 2002
12.33
12.42
12.27
12.40
3,508,336
-0.03(-0.26%)
May 27, 2002
12.55
12.60
12.41
12.44
2,192,528
+0.00(+0.00%)
May 24, 2002
12.55
12.60
12.41
12.44
2,192,528
-0.33(-2.56%)
May 23, 2002
12.60
12.79
12.48
12.76
4,437,936
+0.00(+0.00%)
May 22, 2002
12.74
12.82
12.69
12.76
2,620,676
-0.04(-0.32%)
May 21, 2002
12.96
13.02
12.74
12.81
4,043,339
-0.14(-1.08%)
May 20, 2002
12.90
13.08
12.87
12.95
4,370,468
+0.15(+1.14%)
May 17, 2002
12.91
12.91
12.75
12.80
4,059,751
+0.05(+0.39%)
May 16, 2002
12.90
12.93
12.67
12.75
4,112,996
-0.03(-0.26%)
May 15, 2002
12.88
12.91
12.75
12.78
8,250,061
+0.36(+2.89%)
May 14, 2002
12.39
12.45
12.28
12.42
2,709,296
-0.02(-0.20%)
May 13, 2002
12.34
12.45
12.30
12.45
2,994,850
+0.15(+1.25%)
May 10, 2002
12.60
12.61
12.20
12.30
5,449,227
-0.32(-2.52%)
May 09, 2002
12.62
12.65
12.56
12.61
29,211,826
-0.06(-0.48%)
May 08, 2002
12.65
12.78
12.61
12.67
3,671,354
+0.22(+1.74%)
May 07, 2002
12.57
12.58
12.39
12.46
4,586,731
-0.12(-0.94%)
May 06, 2002
12.52
12.63
12.49
12.57
3,020,378
-0.04(-0.30%)
May 03, 2002
12.83
12.85
12.60
12.61
109,407
-0.16(-1.22%)
May 02, 2002
12.95
12.98
12.68
12.77
4,927,353
-0.25(-1.90%)
May 01, 2002
12.75
13.05
12.75
13.02
3,379,965
+0.25(+1.98%)
Apr 30, 2002
13.02
13.02
12.76
12.76
5,454,697
-0.42(-3.18%)
Apr 29, 2002
13.33
13.36
13.12
13.18
2,710,026
-0.16(-1.17%)
Apr 26, 2002
13.33
13.45
13.31
13.34
4,714,737
+0.07(+0.52%)
Apr 25, 2002
13.20
13.38
13.20
13.27
8,385,727
-0.55(-3.99%)
Apr 24, 2002
13.98
14.09
13.82
13.82
2,316,523
-0.05(-0.38%)
Apr 23, 2002
13.66
13.92
13.63
13.87
2,925,194
+0.12(+0.84%)
Apr 22, 2002
13.69
13.77
13.69
13.76
2,828,915
+0.18(+1.33%)
Apr 19, 2002
13.57
13.68
13.51
13.58
3,347,507
+0.15(+1.14%)
Apr 18, 2002
13.72
13.76
13.34
13.43
9,438,593
-0.34(-2.47%)
Apr 17, 2002
13.86
13.89
13.71
13.77
3,767,997
-0.18(-1.28%)
Apr 16, 2002
13.95
13.96
13.78
13.94
2,416,449
-0.16(-1.13%)
Apr 15, 2002
14.04
14.10
13.98
14.10
2,795,728
+0.09(+0.65%)
Apr 12, 2002
14.03
14.09
13.98
14.01
3,475,149
-0.01(-0.08%)
Apr 11, 2002
14.18
14.27
14.02
14.02
3,825,254
-0.07(-0.51%)
Apr 10, 2002
13.94
14.17
13.92
14.09
4,846,391
+0.56(+4.13%)
Apr 09, 2002
13.57
13.65
13.50
13.53
2,410,249
+0.15(+1.15%)
Apr 08, 2002
13.37
13.39
13.33
13.38
2,013,464
-0.13(-0.95%)
Apr 05, 2002
13.63
13.70
13.50
13.51
1,685,606
+0.16(+1.19%)
Apr 04, 2002
13.45
13.46
13.28
13.35
3,126,139
-0.33(-2.42%)
Apr 03, 2002
13.82
13.83
13.61
13.68
1,137,474
+0.00(+0.00%)
Apr 02, 2002
13.73
13.73
13.64
13.68
2,599,524
-0.04(-0.30%)
Apr 01, 2002
13.65
13.80
13.63
13.72
716,984
+0.13(+0.93%)
Mar 29, 2002
13.62
13.68
13.58
13.60
1,005,820
+0.00(+0.00%)
Mar 28, 2002
13.62
13.68
13.58
13.60
1,005,820
+0.11(+0.79%)
Mar 27, 2002
13.33
13.52
13.33
13.49
966,433
+0.17(+1.30%)
Mar 26, 2002
13.49
13.52
13.26
13.32
1,791,366
-0.09(-0.67%)
Mar 25, 2002
13.55
13.60
13.39
13.41
1,627,620
-0.06(-0.47%)
Mar 22, 2002
13.50
13.57
13.45
13.47
1,497,060
+0.05(+0.39%)
Mar 21, 2002
13.44
13.45
13.29
13.42
1,625,796
-0.06(-0.43%)
Mar 20, 2002
13.63
13.70
13.45
13.48
1,470,802
-0.23(-1.68%)
Mar 19, 2002
13.66
13.71
13.57
13.71
1,882,539
+0.02(+0.16%)
Mar 18, 2002
13.51
13.72
13.50
13.69
2,477,352
+0.24(+1.82%)
Mar 15, 2002
13.53
13.68
13.44
13.44
4,096,584
-0.09(-0.69%)
Mar 14, 2002
13.57
13.65
13.53
13.53
2,698,720
-0.15(-1.08%)
Mar 13, 2002
13.71
13.85
13.67
13.68
2,683,038
+0.09(+0.67%)
Mar 12, 2002
13.42
13.59
13.37
13.59
2,144,753
+0.05(+0.34%)
Mar 11, 2002
13.70
13.70
13.40
13.55
1,894,574
-0.16(-1.20%)
Mar 08, 2002
13.74
13.77
13.64
13.71
3,973,319
+0.08(+0.60%)
Mar 07, 2002
13.72
13.77
13.59
13.63
1,656,795
-0.18(-1.27%)
Mar 06, 2002
13.56
13.86
13.56
13.80
3,129,786
-0.08(-0.59%)
Mar 05, 2002
14.05
14.11
13.82
13.89
1,728,275
-0.27(-1.92%)
Mar 04, 2002
13.91
14.22
13.90
14.16
2,088,590
-0.10(-0.71%)
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
.