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, 2006
14.40
14.55
14.35
14.52
2,682,674
+0.20(+1.42%)
May 30, 2006
14.49
14.55
14.30
14.31
2,576,913
-0.21(-1.42%)
May 26, 2006
14.41
14.56
14.35
14.52
3,029,860
+0.01(+0.09%)
May 25, 2006
14.49
14.53
14.38
14.51
3,617,014
+0.08(+0.59%)
May 24, 2006
14.49
14.53
14.22
14.42
3,943,049
-0.10(-0.68%)
May 23, 2006
14.48
14.63
14.44
14.52
3,524,383
+0.14(+0.99%)
May 22, 2006
14.25
14.42
14.21
14.38
5,407,287
-0.16(-1.11%)
May 19, 2006
14.46
14.55
14.36
14.54
8,600,166
+0.01(+0.06%)
May 18, 2006
14.57
14.69
14.52
14.53
3,217,312
-0.07(-0.49%)
May 17, 2006
14.88
14.96
14.55
14.60
4,621,376
-0.47(-3.11%)
May 16, 2006
14.95
15.11
14.91
15.07
4,184,110
+0.35(+2.35%)
May 15, 2006
14.67
14.81
14.65
14.72
3,704,905
-0.05(-0.35%)
May 12, 2006
14.91
15.00
14.76
14.78
4,962,728
-0.12(-0.79%)
May 11, 2006
14.97
15.02
14.88
14.89
7,129,363
-0.12(-0.79%)
May 10, 2006
15.09
15.14
15.00
15.01
1,868,316
-0.09(-0.58%)
May 09, 2006
15.08
15.14
15.05
15.10
1,930,679
+0.13(+0.86%)
May 08, 2006
14.94
15.00
14.90
14.97
2,782,964
+0.03(+0.18%)
May 05, 2006
14.94
15.00
14.88
14.94
6,520,692
-0.02(-0.17%)
May 04, 2006
14.78
15.02
14.87
14.97
6,306,983
-0.07(-0.46%)
May 03, 2006
15.08
15.11
15.00
15.04
2,158,976
-0.25(-1.61%)
May 02, 2006
15.15
15.32
15.13
15.28
5,919,680
+0.14(+0.94%)
May 01, 2006
15.45
15.45
15.09
15.14
7,242,417
+0.02(+0.16%)
Apr 28, 2006
14.96
15.22
14.96
15.12
5,495,908
+0.03(+0.22%)
Apr 27, 2006
14.97
15.19
14.94
15.08
12,121,996
+0.33(+2.25%)
Apr 26, 2006
14.69
14.83
14.61
14.75
4,453,618
+0.02(+0.15%)
Apr 25, 2006
14.77
14.78
14.64
14.73
4,673,163
+0.07(+0.50%)
Apr 24, 2006
14.59
14.71
14.58
14.66
2,409,519
-0.14(-0.96%)
Apr 21, 2006
14.60
14.84
14.59
14.80
4,873,014
+0.20(+1.39%)
Apr 20, 2006
14.51
14.63
14.49
14.60
4,398,914
+0.08(+0.57%)
Apr 19, 2006
14.30
14.51
14.29
14.51
4,841,650
+0.22(+1.53%)
Apr 18, 2006
14.25
14.31
14.21
14.29
4,449,971
+0.14(+0.99%)
Apr 17, 2006
14.00
14.19
14.00
14.15
2,110,472
+0.03(+0.23%)
Apr 13, 2006
14.03
14.16
14.06
14.12
1,517,118
+0.09(+0.65%)
Apr 12, 2006
13.95
14.09
14.00
14.03
1,350,089
+0.09(+0.61%)
Apr 11, 2006
13.97
14.01
13.88
13.95
1,949,643
+0.04(+0.30%)
Apr 10, 2006
13.98
14.02
13.86
13.90
1,745,415
-0.12(-0.82%)
Apr 07, 2006
14.12
14.16
13.98
14.02
3,582,733
-0.07(-0.49%)
Apr 06, 2006
14.08
14.11
13.99
14.09
2,498,504
+0.04(+0.25%)
Apr 05, 2006
13.94
14.09
13.94
14.05
4,048,445
+0.07(+0.49%)
Apr 04, 2006
13.93
13.98
13.89
13.98
2,222,797
+0.13(+0.91%)
Apr 03, 2006
13.81
13.93
13.77
13.86
2,977,345
+0.08(+0.62%)
Mar 31, 2006
13.83
13.89
13.75
13.77
2,898,571
-0.17(-1.22%)
Mar 30, 2006
13.91
14.06
13.87
13.94
4,793,876
+0.09(+0.65%)
Mar 29, 2006
13.83
13.87
13.81
13.85
2,486,469
-0.05(-0.35%)
Mar 28, 2006
13.93
13.98
13.84
13.90
5,815,378
-0.01(-0.10%)
Mar 27, 2006
14.12
14.13
13.57
13.92
24,051,434
-0.27(-1.89%)
Mar 24, 2006
14.04
14.21
14.04
14.18
4,908,389
+0.28(+1.99%)
Mar 23, 2006
14.03
14.03
13.86
13.91
3,369,389
-0.13(-0.94%)
Mar 22, 2006
14.14
14.16
13.97
14.04
3,649,837
+0.22(+1.61%)
Mar 21, 2006
13.89
13.90
13.78
13.82
2,365,027
-0.14(-1.00%)
Mar 20, 2006
13.84
13.97
13.82
13.96
3,402,211
-0.01(-0.06%)
Mar 17, 2006
13.98
14.01
13.92
13.97
3,138,903
-0.07(-0.49%)
Mar 16, 2006
13.88
14.03
13.88
14.03
3,621,391
+0.32(+2.32%)
Mar 15, 2006
13.89
13.89
13.68
13.72
6,648,334
-0.25(-1.77%)
Mar 14, 2006
14.01
14.05
13.90
13.96
6,249,361
-0.01(-0.04%)
Mar 13, 2006
13.99
14.13
13.93
13.97
13,613,951
+0.31(+2.29%)
Mar 10, 2006
13.55
13.68
13.52
13.66
3,297,909
+0.19(+1.45%)
Mar 09, 2006
13.39
13.54
13.35
13.46
5,646,161
+0.42(+3.22%)
Mar 08, 2006
12.95
13.04
12.89
13.04
4,111,537
+0.47(+3.73%)
Mar 07, 2006
12.59
12.61
12.51
12.57
1,963,501
-0.16(-1.25%)
Mar 06, 2006
12.81
12.82
12.67
12.73
1,590,057
-0.03(-0.26%)
Mar 03, 2006
12.65
12.78
12.62
12.76
2,970,780
+0.06(+0.47%)
Mar 02, 2006
12.64
12.71
12.57
12.70
1,837,318
-0.02(-0.15%)
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
.