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, 2009
12.82
12.96
12.70
12.79
10,711,568
+0.09(+0.71%)
Aug 28, 2009
12.93
12.93
12.62
12.70
5,587,471
-0.13(-1.05%)
Aug 27, 2009
12.74
12.86
12.68
12.83
5,317,230
+0.14(+1.12%)
Aug 26, 2009
12.66
12.69
12.58
12.69
3,532,205
+0.07(+0.54%)
Aug 25, 2009
12.72
12.77
12.61
12.62
4,329,291
-0.04(-0.30%)
Aug 24, 2009
12.71
12.77
12.62
12.66
3,537,676
-0.04(-0.30%)
Aug 21, 2009
12.75
12.81
12.65
12.70
3,155,548
+0.15(+1.20%)
Aug 20, 2009
12.47
12.56
12.46
12.54
4,746,808
-0.10(-0.80%)
Aug 19, 2009
12.54
12.67
12.53
12.65
3,847,172
+0.03(+0.26%)
Aug 18, 2009
12.50
12.65
12.48
12.61
2,919,158
+0.26(+2.06%)
Aug 17, 2009
12.36
12.42
12.32
12.36
2,745,806
-0.25(-1.98%)
Aug 14, 2009
12.62
12.65
12.49
12.61
3,414,654
-0.19(-1.48%)
Aug 13, 2009
12.82
12.82
12.72
12.80
2,563,153
+0.15(+1.15%)
Aug 12, 2009
12.63
12.77
12.61
12.65
2,116,406
+0.11(+0.85%)
Aug 11, 2009
12.53
12.60
12.49
12.54
2,437,954
-0.08(-0.67%)
Aug 10, 2009
12.69
12.69
12.58
12.63
2,686,262
-0.12(-0.95%)
Aug 07, 2009
12.72
12.83
12.68
12.75
6,506,961
+0.26(+2.04%)
Aug 06, 2009
12.65
12.68
12.45
12.50
4,766,268
-0.32(-2.50%)
Aug 05, 2009
12.94
12.95
12.76
12.82
6,010,411
-0.16(-1.20%)
Aug 04, 2009
12.98
13.02
12.91
12.97
3,985,342
+0.03(+0.23%)
Aug 03, 2009
12.93
13.02
12.88
12.94
8,743,581
+0.21(+1.64%)
Jul 31, 2009
12.82
12.93
12.73
12.73
9,356,438
+0.03(+0.22%)
Jul 30, 2009
12.90
12.94
12.69
12.71
14,485,999
+0.10(+0.78%)
Jul 29, 2009
12.66
12.70
12.51
12.61
7,700,215
-0.22(-1.75%)
Jul 28, 2009
12.83
12.86
12.70
12.83
2,971,550
+0.01(+0.09%)
Jul 27, 2009
12.84
12.85
12.70
12.82
4,570,699
-0.21(-1.64%)
Jul 24, 2009
12.98
13.05
12.91
13.04
2,751,418
+0.12(+0.93%)
Jul 23, 2009
12.64
12.98
12.64
12.91
3,985,043
+0.15(+1.20%)
Jul 22, 2009
12.73
12.86
12.71
12.76
4,259,328
+0.05(+0.43%)
Jul 21, 2009
12.65
12.73
12.58
12.71
3,215,219
+0.17(+1.36%)
Jul 20, 2009
12.47
12.54
12.39
12.54
2,290,057
+0.20(+1.60%)
Jul 17, 2009
12.28
12.37
12.25
12.34
9,639,454
-0.16(-1.25%)
Jul 16, 2009
12.37
12.53
12.35
12.50
3,397,616
+0.19(+1.54%)
Jul 15, 2009
12.26
12.31
12.22
12.31
4,041,060
+0.22(+1.84%)
Jul 14, 2009
12.08
12.10
11.92
12.08
2,746,706
+0.13(+1.10%)
Jul 13, 2009
11.81
11.97
11.80
11.95
2,987,352
+0.16(+1.35%)
Jul 10, 2009
11.76
11.90
11.71
11.79
3,317,285
-0.20(-1.69%)
Jul 09, 2009
12.00
12.05
11.89
12.00
3,386,606
+0.12(+0.99%)
Jul 08, 2009
11.93
11.94
11.77
11.88
4,597,821
+0.01(+0.05%)
Jul 07, 2009
11.99
12.02
11.86
11.87
10,346,486
-0.16(-1.37%)
Jul 06, 2009
11.81
12.06
11.81
12.04
3,319,495
+0.19(+1.60%)
Jul 02, 2009
11.88
11.93
11.79
11.85
3,208,202
-0.39(-3.18%)
Jul 01, 2009
12.19
12.33
12.18
12.24
3,694,216
+0.13(+1.11%)
Jun 30, 2009
12.19
12.25
12.03
12.10
3,231,371
-0.20(-1.63%)
Jun 29, 2009
12.21
12.31
12.15
12.30
3,484,693
+0.02(+0.13%)
Jun 26, 2009
12.32
12.32
12.12
12.29
2,845,151
-0.05(-0.44%)
Jun 25, 2009
12.05
12.36
12.02
12.34
5,500,543
+0.24(+1.99%)
Jun 24, 2009
12.21
12.31
12.00
12.10
3,193,359
-0.04(-0.29%)
Jun 23, 2009
12.11
12.17
12.01
12.14
3,430,679
+0.18(+1.49%)
Jun 22, 2009
12.09
12.11
11.94
11.96
3,480,080
-0.29(-2.39%)
Jun 19, 2009
12.39
12.40
12.19
12.25
3,784,889
+0.22(+1.87%)
Jun 18, 2009
11.98
12.09
11.93
12.03
6,043,937
-0.12(-1.02%)
Jun 17, 2009
12.13
12.20
12.00
12.15
6,410,110
+0.35(+2.97%)
Jun 16, 2009
11.95
11.95
11.79
11.80
4,519,474
+0.05(+0.44%)
Jun 15, 2009
11.90
11.92
11.73
11.75
8,208,435
-0.14(-1.15%)
Jun 12, 2009
11.73
11.94
11.70
11.88
6,724,664
+0.47(+4.08%)
Jun 11, 2009
11.30
11.51
11.29
11.42
3,640,555
+0.33(+2.94%)
Jun 10, 2009
11.23
11.23
10.98
11.09
3,878,612
-0.08(-0.71%)
Jun 09, 2009
11.18
11.22
11.10
11.17
2,422,801
+0.02(+0.20%)
Jun 08, 2009
11.06
11.23
11.04
11.15
3,975,704
+0.04(+0.37%)
Jun 05, 2009
11.16
11.17
11.05
11.11
4,293,660
-0.07(-0.61%)
Jun 04, 2009
11.19
11.26
11.11
11.18
5,498,902
-0.02(-0.20%)
Jun 03, 2009
11.25
11.30
11.12
11.20
5,396,883
-0.22(-1.90%)
Jun 02, 2009
11.32
11.46
11.31
11.42
5,776,917
-0.20(-1.70%)
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
.