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 30, 2002
7.823
8.004
7.760
7.993
3,668,436
-0.08(-1.02%)
Aug 29, 2002
7.801
8.212
7.801
8.075
2,951,087
+0.04(+0.51%)
Aug 28, 2002
8.155
8.218
7.925
8.034
2,083,120
-0.07(-0.85%)
Aug 27, 2002
8.382
8.385
8.103
8.103
3,014,179
-0.28(-3.34%)
Aug 26, 2002
8.363
8.404
8.303
8.382
510,568
+0.06(+0.76%)
Aug 23, 2002
8.295
8.473
8.226
8.319
5,378,112
+0.05(+0.63%)
Aug 22, 2002
8.281
8.308
8.226
8.267
5,566,293
-0.07(-0.82%)
Aug 21, 2002
8.550
8.555
8.185
8.336
8,086,315
+0.21(+2.53%)
Aug 20, 2002
8.322
8.391
7.982
8.130
12,635,118
-2.02(-19.86%)
Aug 16, 2002
9.967
10.33
9.940
10.15
4,821,227
+0.24(+2.46%)
Aug 15, 2002
10.01
10.06
9.847
9.902
2,764,000
-0.11(-1.07%)
Aug 14, 2002
9.830
10.04
9.693
10.01
3,020,014
+0.19(+1.98%)
Aug 13, 2002
10.15
10.06
9.789
9.814
2,305,582
-0.44(-4.33%)
Aug 12, 2002
10.12
10.36
10.09
10.26
4,188,487
+0.66(+6.89%)
Aug 07, 2002
9.254
9.597
9.221
9.597
5,595,833
+0.08(+0.81%)
Aug 06, 2002
9.200
9.567
9.158
9.520
10,878,032
-0.24(-2.47%)
Aug 05, 2002
10.17
10.20
9.748
9.762
3,693,600
-0.66(-6.32%)
Aug 02, 2002
9.899
10.42
9.899
10.42
7,450,656
+0.58(+5.85%)
Aug 01, 2002
9.954
9.987
9.625
9.844
4,688,115
-0.19(-1.89%)
Jul 31, 2002
9.721
10.04
9.644
10.03
3,400,023
-0.00(-0.03%)
Jul 30, 2002
10.08
10.15
9.803
10.04
3,310,673
-0.07(-0.68%)
Jul 29, 2002
9.838
10.19
9.833
10.10
7,004,274
+0.70(+7.43%)
Jul 26, 2002
9.241
9.419
9.186
9.405
4,444,501
+0.22(+2.39%)
Jul 25, 2002
8.602
9.224
8.569
9.186
6,429,884
+0.03(+0.30%)
Jul 24, 2002
8.199
9.213
8.199
9.158
6,664,381
+0.45(+5.20%)
Jul 23, 2002
8.637
8.909
8.605
8.706
6,561,173
-0.45(-4.94%)
Jul 22, 2002
9.186
9.394
8.788
9.158
6,432,801
-0.20(-2.14%)
Jul 19, 2002
9.611
9.816
9.356
9.359
7,647,225
-0.79(-7.78%)
Jul 17, 2002
9.940
10.28
9.844
10.15
4,413,137
+0.13(+1.29%)
Jul 12, 2002
10.07
10.21
9.937
10.02
3,525,477
-0.29(-2.82%)
Jul 11, 2002
10.13
10.31
10.02
10.31
7,837,595
+0.18(+1.81%)
Jul 10, 2002
10.80
11.23
9.940
10.13
11,595,746
-0.73(-6.77%)
Jul 09, 2002
11.27
11.32
10.86
10.86
9,828,448
-0.16(-1.47%)
Jul 08, 2002
11.00
11.02
11.00
11.02
3,609,356
+0.12(+1.11%)
Jul 05, 2002
10.69
10.95
10.68
10.90
2,489,387
+0.51(+4.88%)
Jul 04, 2002
10.32
10.43
10.21
10.40
4,269,813
+0.00(+0.00%)
Jul 03, 2002
10.32
10.43
10.21
10.40
4,269,813
-0.21(-1.94%)
Jul 02, 2002
10.83
10.89
10.46
10.60
5,040,407
-0.37(-3.35%)
Jul 01, 2002
11.28
11.32
10.90
10.97
5,241,353
-0.27(-2.44%)
Jun 28, 2002
11.34
11.41
11.24
11.24
3,146,197
-0.06(-0.53%)
Jun 27, 2002
11.43
11.43
11.13
11.30
3,727,151
-0.10(-0.89%)
Jun 26, 2002
11.09
11.46
11.09
11.40
4,295,706
+0.49(+4.47%)
Jun 25, 2002
11.13
11.31
10.86
10.92
4,486,076
-0.15(-1.34%)
Jun 21, 2002
10.89
11.52
10.89
11.06
5,959,066
+0.18(+1.61%)
Jun 20, 2002
11.19
11.23
10.88
10.89
3,115,198
-0.30(-2.67%)
Jun 19, 2002
11.32
11.42
11.19
11.19
4,001,765
-0.45(-3.89%)
Jun 18, 2002
11.46
11.66
11.38
11.64
3,425,187
-0.15(-1.30%)
Jun 17, 2002
11.33
11.90
11.33
11.79
4,080,903
+0.55(+4.90%)
Jun 14, 2002
10.87
11.28
10.73
11.24
2,811,775
-0.05(-0.49%)
Jun 12, 2002
11.27
11.42
11.23
11.30
6,968,898
-0.18(-1.55%)
Jun 11, 2002
11.71
11.73
11.46
11.48
4,510,145
-0.24(-2.04%)
Jun 10, 2002
11.50
11.94
11.50
11.71
3,871,569
+0.22(+1.96%)
Jun 07, 2002
11.20
11.49
11.17
11.49
5,754,474
+0.07(+0.65%)
Jun 06, 2002
11.65
11.65
11.38
11.42
4,034,222
-0.42(-3.52%)
Jun 05, 2002
12.01
12.05
11.73
11.83
4,567,767
-0.16(-1.30%)
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%)
Mar 01, 2002
14.05
14.26
13.98
14.26
1,498,519
+0.28(+2.00%)
Feb 28, 2002
13.94
14.12
13.93
13.98
1,770,579
-0.08(-0.59%)
Feb 27, 2002
14.03
14.19
14.01
14.06
1,693,264
+0.13(+0.94%)
Feb 26, 2002
13.89
13.97
13.87
13.93
2,859,914
+0.14(+0.99%)
Feb 25, 2002
13.86
13.86
13.66
13.79
1,813,977
-0.11(-0.81%)
Feb 22, 2002
13.78
13.92
13.77
13.90
1,666,642
+0.37(+2.76%)
Feb 21, 2002
13.57
13.66
13.52
13.53
824,933
-0.10(-0.70%)
Feb 20, 2002
13.61
13.70
13.50
13.63
1,471,167
+0.07(+0.55%)
Feb 19, 2002
13.57
13.63
13.47
13.55
1,226,459
-0.44(-3.14%)
Feb 18, 2002
13.90
14.05
13.89
13.99
1,809,236
+0.00(+0.00%)
Feb 15, 2002
13.90
14.05
13.89
13.99
1,809,236
+0.28(+2.04%)
Feb 14, 2002
13.70
13.79
13.66
13.71
1,171,390
+0.14(+1.01%)
Feb 13, 2002
13.60
13.71
13.55
13.58
1,186,707
+0.07(+0.51%)
Feb 12, 2002
13.53
13.59
13.43
13.51
1,587,868
+0.10(+0.74%)
Feb 11, 2002
13.24
13.52
13.20
13.41
2,128,707
+0.19(+1.41%)
Feb 08, 2002
13.21
13.25
13.08
13.22
1,431,780
+0.06(+0.46%)
Feb 07, 2002
13.08
13.25
13.07
13.16
1,726,451
+0.08(+0.63%)
Feb 06, 2002
13.22
13.24
13.08
13.08
2,504,339
-0.22(-1.65%)
Feb 05, 2002
13.26
13.41
13.22
13.30
4,142,900
+0.18(+1.36%)
Feb 04, 2002
13.07
13.16
12.93
13.12
2,313,605
+0.03(+0.23%)
Feb 01, 2002
13.09
13.16
12.97
13.09
3,731,892
+0.21(+1.60%)
Jan 31, 2002
12.49
12.90
12.46
12.88
3,939,402
+0.61(+5.01%)
Jan 30, 2002
12.02
12.28
11.99
12.27
2,054,309
+0.25(+2.05%)
Jan 29, 2002
12.17
12.22
12.02
12.02
1,872,328
-0.15(-1.24%)
Jan 28, 2002
12.20
12.20
12.06
12.17
2,754,153
-0.10(-0.83%)
Jan 25, 2002
12.28
12.37
12.25
12.28
2,124,695
-0.35(-2.78%)
Jan 24, 2002
12.63
12.71
12.56
12.63
2,849,338
-0.05(-0.41%)
Jan 23, 2002
12.53
12.74
12.50
12.68
1,402,970
+0.15(+1.18%)
Jan 22, 2002
12.53
12.61
12.49
12.53
2,134,177
+0.18(+1.47%)
Jan 21, 2002
12.30
12.42
12.28
12.35
2,053,215
+0.00(+0.00%)
Jan 18, 2002
12.30
12.42
12.28
12.35
2,053,215
-0.02(-0.13%)
Jan 17, 2002
12.27
12.40
12.26
12.37
1,331,855
+0.15(+1.23%)
Jan 16, 2002
12.28
12.42
12.22
12.22
1,619,961
-0.12(-1.00%)
Jan 15, 2002
12.34
12.42
12.30
12.34
1,484,296
-0.12(-0.99%)
Jan 14, 2002
12.46
12.51
12.36
12.46
1,760,732
-0.07(-0.55%)
Jan 11, 2002
12.54
12.60
12.48
12.53
2,943,064
+0.11(+0.91%)
Jan 10, 2002
12.29
12.47
12.25
12.42
1,785,167
-0.36(-2.81%)
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
.