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 (%)
Sep 30, 2009
12.45
12.45
12.24
12.33
6,956,689
-0.06(-0.49%)
Sep 29, 2009
12.45
12.45
12.33
12.39
5,471,397
+0.04(+0.33%)
Sep 28, 2009
12.33
12.39
12.26
12.35
5,563,292
+0.31(+2.53%)
Sep 25, 2009
12.11
12.13
12.02
12.04
6,280,207
-0.04(-0.34%)
Sep 24, 2009
12.24
12.28
12.04
12.08
8,971,254
-0.42(-3.40%)
Sep 23, 2009
12.71
12.71
12.49
12.51
4,386,146
-0.07(-0.59%)
Sep 22, 2009
12.71
12.71
12.56
12.58
6,421,977
+0.14(+1.10%)
Sep 21, 2009
12.40
12.48
12.39
12.44
8,174,045
+0.05(+0.40%)
Sep 18, 2009
12.56
12.58
12.38
12.39
11,711,787
-0.08(-0.64%)
Sep 17, 2009
12.62
12.65
12.46
12.47
8,637,682
+0.03(+0.26%)
Sep 16, 2009
12.47
12.49
12.39
12.44
4,033,898
+0.11(+0.90%)
Sep 15, 2009
12.33
12.37
12.27
12.33
8,205,868
-0.12(-0.95%)
Sep 14, 2009
12.41
12.48
12.38
12.45
3,344,947
+0.08(+0.62%)
Sep 11, 2009
12.53
12.55
12.34
12.37
7,065,549
+0.10(+0.78%)
Sep 10, 2009
12.44
12.44
12.25
12.28
13,053,288
-0.06(-0.49%)
Sep 09, 2009
12.40
12.45
12.30
12.34
6,459,621
-0.15(-1.16%)
Sep 08, 2009
12.56
12.57
12.45
12.48
2,270,192
+0.02(+0.18%)
Sep 04, 2009
12.37
12.47
12.34
12.46
3,458,395
+0.00(+0.02%)
Sep 03, 2009
12.55
12.58
12.36
12.46
4,606,668
-0.13(-1.00%)
Sep 02, 2009
12.55
12.64
12.48
12.58
2,648,564
-0.04(-0.28%)
Sep 01, 2009
12.77
12.88
12.59
12.62
5,494,835
-0.17(-1.31%)
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%)
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
.