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 31, 2007
13.47
13.62
13.38
13.49
4,239,179
+0.21(+1.55%)
Aug 30, 2007
13.11
13.39
13.10
13.29
1,735,204
-0.04(-0.27%)
Aug 29, 2007
13.16
13.32
13.12
13.32
3,759,609
+0.27(+2.06%)
Aug 28, 2007
13.26
13.27
13.04
13.05
2,872,314
-0.21(-1.55%)
Aug 27, 2007
13.29
13.33
13.20
13.26
3,292,803
-0.24(-1.77%)
Aug 24, 2007
13.40
13.50
13.35
13.50
3,538,241
+0.25(+1.90%)
Aug 23, 2007
13.15
13.34
13.15
13.24
3,621,026
+0.11(+0.81%)
Aug 22, 2007
12.99
13.18
12.99
13.14
6,271,972
+0.21(+1.61%)
Aug 21, 2007
12.85
12.96
12.80
12.93
4,171,711
+0.05(+0.36%)
Aug 20, 2007
12.91
12.93
12.76
12.88
3,665,154
+0.13(+1.03%)
Aug 17, 2007
12.78
12.82
12.59
12.75
6,112,237
+0.26(+2.06%)
Aug 16, 2007
12.39
12.51
12.27
12.49
6,541,115
-0.15(-1.19%)
Aug 15, 2007
12.67
12.84
12.62
12.64
7,278,522
-0.24(-1.83%)
Aug 14, 2007
12.97
13.01
12.85
12.88
3,050,283
-0.13(-0.97%)
Aug 13, 2007
13.07
13.12
13.00
13.01
4,168,793
-0.15(-1.10%)
Aug 10, 2007
13.38
13.41
12.93
13.15
9,555,659
-0.27(-2.02%)
Aug 09, 2007
13.94
13.62
12.23
13.42
21,379,702
-0.57(-4.09%)
Aug 08, 2007
13.93
14.09
13.87
14.00
5,584,892
+0.13(+0.93%)
Aug 07, 2007
13.85
14.05
13.76
13.87
4,913,130
-0.28(-2.00%)
Aug 06, 2007
14.17
14.18
14.01
14.15
3,564,864
+0.17(+1.20%)
Aug 03, 2007
13.99
14.20
13.95
13.98
3,626,132
-0.22(-1.53%)
Aug 02, 2007
14.22
14.29
14.12
14.20
2,523,303
+0.01(+0.06%)
Aug 01, 2007
14.08
14.21
14.02
14.19
4,080,538
-0.02(-0.15%)
Jul 31, 2007
14.12
14.32
14.12
14.21
3,616,285
+0.09(+0.62%)
Jul 30, 2007
14.26
14.31
14.05
14.12
5,970,007
-0.05(-0.39%)
Jul 27, 2007
14.39
14.48
14.17
14.18
5,971,831
-0.16(-1.13%)
Jul 26, 2007
14.90
14.94
14.33
14.34
9,886,803
-0.74(-4.91%)
Jul 25, 2007
15.24
15.24
14.95
15.08
3,555,017
+0.10(+0.64%)
Jul 24, 2007
15.12
15.19
14.96
14.99
5,104,593
-0.25(-1.62%)
Jul 23, 2007
15.26
15.31
15.21
15.23
2,713,308
-0.01(-0.07%)
Jul 20, 2007
15.38
15.40
15.22
15.24
2,931,029
-0.04(-0.27%)
Jul 19, 2007
15.34
15.37
15.22
15.28
3,169,902
+0.11(+0.72%)
Jul 18, 2007
15.26
15.32
15.05
15.17
6,053,886
-0.21(-1.37%)
Jul 17, 2007
15.43
15.49
15.37
15.39
3,061,953
-0.01(-0.09%)
Jul 16, 2007
15.42
15.50
15.39
15.40
3,296,086
+0.01(+0.09%)
Jul 13, 2007
15.42
15.52
15.35
15.39
3,613,003
+0.04(+0.29%)
Jul 12, 2007
15.22
15.36
15.20
15.34
4,874,837
+0.29(+1.95%)
Jul 11, 2007
15.06
15.19
14.99
15.05
4,964,551
+0.42(+2.87%)
Jul 10, 2007
14.65
14.82
14.58
14.63
3,682,659
-0.04(-0.26%)
Jul 09, 2007
14.75
14.77
14.65
14.67
2,147,306
-0.12(-0.80%)
Jul 06, 2007
14.78
14.85
14.75
14.79
1,567,081
+0.02(+0.13%)
Jul 05, 2007
14.88
14.90
14.69
14.77
2,441,612
-0.02(-0.13%)
Jul 03, 2007
14.68
14.79
14.67
14.79
1,681,594
+0.07(+0.47%)
Jul 02, 2007
14.77
14.82
14.66
14.72
3,133,433
+0.05(+0.36%)
Jun 29, 2007
14.62
14.77
14.62
14.66
3,773,103
+0.12(+0.83%)
Jun 28, 2007
14.56
14.64
14.51
14.54
5,033,478
-0.05(-0.34%)
Jun 27, 2007
14.50
14.69
14.46
14.59
9,324,809
+0.39(+2.72%)
Jun 26, 2007
14.21
14.24
14.15
14.21
5,029,831
+0.22(+1.59%)
Jun 25, 2007
14.07
14.19
13.98
13.98
4,805,181
-0.07(-0.49%)
Jun 22, 2007
14.04
14.12
13.98
14.05
5,560,823
-0.10(-0.74%)
Jun 21, 2007
14.12
14.17
14.08
14.16
4,085,279
+0.02(+0.16%)
Jun 20, 2007
14.26
14.33
14.12
14.14
3,551,735
-0.09(-0.62%)
Jun 19, 2007
14.24
14.25
14.16
14.22
3,155,679
-0.01(-0.06%)
Jun 18, 2007
14.27
14.27
14.17
14.23
2,551,385
+0.05(+0.35%)
Jun 15, 2007
14.19
14.25
14.13
14.18
3,301,556
+0.14(+1.00%)
Jun 14, 2007
13.94
14.09
13.93
14.04
5,381,030
-0.07(-0.51%)
Jun 13, 2007
14.05
14.13
13.99
14.11
7,008,285
-0.00(-0.02%)
Jun 12, 2007
14.24
14.29
14.12
14.12
5,465,638
-0.12(-0.83%)
Jun 11, 2007
14.09
14.30
14.09
14.23
3,840,571
+0.22(+1.60%)
Jun 08, 2007
13.86
14.04
13.85
14.01
7,623,156
-0.12(-0.81%)
Jun 07, 2007
14.18
14.34
14.12
14.12
5,762,698
-0.30(-2.09%)
Jun 06, 2007
14.48
14.51
14.34
14.43
3,524,383
+0.01(+0.08%)
Jun 05, 2007
14.43
14.50
14.41
14.41
3,901,839
-0.26(-1.78%)
Jun 04, 2007
14.58
14.68
14.57
14.68
3,910,956
+0.07(+0.49%)
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
.