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 (%)
Jun 30, 2005
11.37
11.46
11.29
11.31
1,713,687
+0.02(+0.15%)
Jun 29, 2005
11.22
11.35
11.20
11.30
2,507,622
+0.04(+0.34%)
Jun 28, 2005
11.21
11.27
11.19
11.26
2,282,971
+0.07(+0.59%)
Jun 27, 2005
11.21
11.25
11.15
11.19
2,185,599
-0.04(-0.34%)
Jun 24, 2005
11.26
11.29
11.20
11.23
1,414,275
-0.04(-0.34%)
Jun 23, 2005
11.37
11.37
11.25
11.27
2,458,388
-0.24(-2.05%)
Jun 22, 2005
11.55
11.55
11.49
11.51
3,655,307
-0.06(-0.52%)
Jun 21, 2005
11.53
11.58
11.47
11.57
2,584,207
+0.04(+0.36%)
Jun 20, 2005
11.46
11.56
11.42
11.52
3,189,960
+0.09(+0.82%)
Jun 17, 2005
11.38
11.46
11.35
11.43
3,483,902
+0.19(+1.73%)
Jun 16, 2005
11.26
11.28
11.16
11.24
4,201,981
-0.06(-0.53%)
Jun 15, 2005
11.28
11.31
11.22
11.30
1,809,966
-0.03(-0.27%)
Jun 14, 2005
11.36
11.40
11.28
11.33
2,243,585
-0.11(-0.96%)
Jun 13, 2005
11.42
11.48
11.36
11.44
3,269,098
-0.07(-0.57%)
Jun 10, 2005
11.67
11.69
11.45
11.50
1,619,232
-0.10(-0.83%)
Jun 09, 2005
11.59
11.65
11.54
11.60
3,722,046
+0.12(+1.08%)
Jun 08, 2005
11.64
11.64
11.46
11.48
1,886,916
-0.11(-0.97%)
Jun 07, 2005
11.56
11.66
11.56
11.59
926,682
+0.01(+0.07%)
Jun 06, 2005
11.55
11.60
11.52
11.58
2,110,837
+0.02(+0.19%)
Jun 03, 2005
11.63
11.65
11.49
11.56
1,410,993
-0.10(-0.87%)
Jun 02, 2005
11.62
11.67
11.59
11.66
1,871,599
-0.07(-0.58%)
Jun 01, 2005
11.64
11.77
11.64
11.73
1,587,139
+0.07(+0.59%)
May 31, 2005
11.80
11.81
11.63
11.66
2,674,650
-0.12(-1.00%)
May 27, 2005
11.79
11.79
11.74
11.78
888,389
+0.04(+0.30%)
May 26, 2005
11.70
11.77
11.66
11.74
1,797,931
+0.04(+0.35%)
May 25, 2005
11.76
11.77
11.64
11.70
1,442,721
+0.07(+0.61%)
May 24, 2005
11.64
11.66
11.60
11.63
3,354,436
-0.10(-0.84%)
May 23, 2005
11.65
11.76
11.60
11.73
1,751,980
+0.00(+0.00%)
May 20, 2005
11.70
11.74
11.68
11.73
2,428,119
-0.11(-0.95%)
May 19, 2005
11.85
11.93
11.79
11.84
3,599,874
-0.11(-0.94%)
May 18, 2005
11.96
12.00
11.91
11.95
3,608,991
+0.05(+0.44%)
May 17, 2005
11.84
11.95
11.82
11.90
3,534,594
+0.08(+0.70%)
May 16, 2005
11.69
11.85
11.67
11.82
3,221,688
+0.08(+0.68%)
May 13, 2005
11.69
11.74
11.60
11.74
3,495,207
+0.02(+0.14%)
May 12, 2005
11.79
11.80
11.69
11.72
2,339,499
-0.15(-1.27%)
May 11, 2005
11.84
11.91
11.81
11.87
4,203,439
-0.06(-0.51%)
May 10, 2005
11.93
12.02
11.91
11.93
5,505,025
-0.21(-1.69%)
May 09, 2005
12.02
12.15
11.99
12.14
4,432,466
-0.05(-0.45%)
May 06, 2005
12.24
12.32
12.19
12.19
3,137,080
-0.06(-0.47%)
May 05, 2005
12.19
12.25
12.18
12.25
3,821,242
-0.10(-0.84%)
May 04, 2005
12.27
12.40
12.20
12.36
3,268,004
+0.12(+0.99%)
May 03, 2005
12.16
12.29
12.15
12.23
3,548,452
+0.16(+1.34%)
May 02, 2005
11.96
12.14
11.94
12.07
4,913,859
+0.02(+0.18%)
Apr 29, 2005
12.09
12.12
11.91
12.05
4,956,163
+0.10(+0.80%)
Apr 28, 2005
12.10
12.11
11.79
11.96
4,683,374
-0.03(-0.25%)
Apr 27, 2005
11.89
12.01
11.86
11.99
2,565,243
+0.06(+0.48%)
Apr 26, 2005
11.91
12.03
11.90
11.93
2,837,303
+0.04(+0.30%)
Apr 25, 2005
11.84
11.89
11.83
11.89
1,568,540
+0.03(+0.23%)
Apr 22, 2005
11.86
11.91
11.82
11.86
2,068,897
-0.08(-0.64%)
Apr 21, 2005
11.91
11.97
11.87
11.94
3,653,119
+0.08(+0.72%)
Apr 20, 2005
11.90
11.97
11.86
11.86
2,416,813
-0.13(-1.12%)
Apr 19, 2005
11.92
12.01
11.92
11.99
3,296,086
+0.15(+1.23%)
Apr 18, 2005
11.86
11.95
11.51
11.85
6,374,815
-0.06(-0.51%)
Apr 15, 2005
11.86
12.00
11.84
11.91
8,960,117
+0.26(+2.26%)
Apr 14, 2005
11.57
11.69
11.54
11.64
4,479,146
+0.11(+0.97%)
Apr 13, 2005
11.46
11.61
11.43
11.53
5,317,573
+0.14(+1.23%)
Apr 12, 2005
11.24
11.40
11.23
11.39
2,129,801
+0.03(+0.26%)
Apr 11, 2005
11.33
11.36
11.29
11.36
2,941,605
+0.11(+0.95%)
Apr 08, 2005
11.22
11.29
11.20
11.25
1,684,876
+0.03(+0.24%)
Apr 07, 2005
11.12
11.23
11.06
11.23
1,940,890
+0.08(+0.69%)
Apr 06, 2005
11.16
11.22
11.13
11.15
2,599,159
+0.02(+0.17%)
Apr 05, 2005
11.02
11.16
11.01
11.13
4,896,719
+0.36(+3.31%)
Apr 04, 2005
10.72
10.78
10.68
10.77
2,957,287
-0.05(-0.43%)
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
.