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, 2005
12.87
12.93
12.80
12.91
5,573,952
+0.11(+0.88%)
Sep 29, 2005
12.85
12.87
12.73
12.80
3,866,099
-0.01(-0.11%)
Sep 28, 2005
12.75
12.88
12.74
12.82
3,755,233
-0.16(-1.20%)
Sep 27, 2005
13.01
13.06
12.95
12.97
2,360,651
-0.05(-0.40%)
Sep 26, 2005
12.97
13.03
12.90
13.02
1,895,304
+0.16(+1.21%)
Sep 23, 2005
12.88
12.92
12.84
12.87
1,109,028
+0.00(+0.02%)
Sep 22, 2005
12.88
12.89
12.83
12.87
2,472,611
+0.11(+0.86%)
Sep 21, 2005
12.85
12.85
12.73
12.76
2,640,734
-0.07(-0.56%)
Sep 20, 2005
12.91
13.00
12.81
12.83
3,997,024
-0.28(-2.13%)
Sep 19, 2005
13.12
13.16
13.07
13.11
1,938,702
-0.03(-0.23%)
Sep 16, 2005
13.14
13.16
13.04
13.14
2,048,110
-0.02(-0.13%)
Sep 15, 2005
13.16
13.24
13.12
13.15
2,254,525
-0.13(-0.99%)
Sep 14, 2005
13.35
13.39
13.28
13.29
2,042,639
-0.01(-0.10%)
Sep 13, 2005
13.26
13.35
13.22
13.30
1,971,160
-0.01(-0.10%)
Sep 12, 2005
13.37
13.43
13.31
13.31
1,834,400
-0.12(-0.92%)
Sep 09, 2005
13.33
13.48
13.33
13.44
2,220,244
+0.06(+0.45%)
Sep 08, 2005
13.52
13.54
13.34
13.38
2,841,679
-0.09(-0.65%)
Sep 07, 2005
13.38
13.49
13.38
13.46
2,799,740
+0.20(+1.51%)
Sep 06, 2005
13.36
13.36
13.21
13.26
3,831,453
+0.03(+0.23%)
Sep 02, 2005
13.15
13.28
13.13
13.23
5,779,638
+0.29(+2.22%)
Sep 01, 2005
12.80
12.97
12.76
12.95
4,441,948
+0.30(+2.36%)
Aug 31, 2005
12.46
12.65
12.44
12.65
1,952,925
+0.17(+1.34%)
Aug 30, 2005
12.44
12.48
12.41
12.48
2,320,170
+0.06(+0.49%)
Aug 29, 2005
12.33
12.48
12.33
12.42
2,362,839
+0.10(+0.80%)
Aug 26, 2005
12.39
12.43
12.31
12.32
4,501,028
-0.16(-1.25%)
Aug 25, 2005
12.45
12.52
12.43
12.48
4,253,767
+0.02(+0.20%)
Aug 24, 2005
12.57
12.60
12.44
12.45
3,158,961
-0.17(-1.37%)
Aug 23, 2005
12.67
12.69
12.61
12.62
2,477,717
-0.08(-0.60%)
Aug 22, 2005
12.74
12.78
12.63
12.70
3,166,985
+0.09(+0.70%)
Aug 19, 2005
12.69
12.74
12.57
12.61
4,380,680
-0.15(-1.20%)
Aug 18, 2005
12.79
12.80
12.72
12.77
3,221,688
-0.09(-0.66%)
Aug 17, 2005
12.88
12.93
12.85
12.85
2,725,707
-0.17(-1.33%)
Aug 16, 2005
13.01
13.04
12.93
13.02
3,804,831
+0.18(+1.39%)
Aug 15, 2005
12.78
12.91
12.76
12.85
2,133,083
-0.04(-0.30%)
Aug 12, 2005
12.92
12.97
12.85
12.88
1,795,743
-0.04(-0.28%)
Aug 11, 2005
12.81
12.93
12.81
12.92
1,743,957
+0.18(+1.44%)
Aug 10, 2005
12.78
12.84
12.71
12.74
1,914,997
-0.09(-0.73%)
Aug 09, 2005
12.72
12.87
12.71
12.83
3,421,175
+0.07(+0.52%)
Aug 08, 2005
12.84
12.85
12.72
12.76
3,751,951
+0.04(+0.32%)
Aug 05, 2005
12.81
12.84
12.71
12.72
2,854,444
-0.03(-0.21%)
Aug 04, 2005
12.80
12.81
12.71
12.75
4,068,503
+0.05(+0.37%)
Aug 03, 2005
12.69
12.74
12.65
12.70
3,374,130
+0.17(+1.38%)
Aug 02, 2005
12.56
12.59
12.49
12.53
2,191,798
+0.01(+0.11%)
Aug 01, 2005
12.47
12.56
12.46
12.52
4,281,483
+0.06(+0.46%)
Jul 29, 2005
12.45
12.50
12.41
12.46
10,126,402
+0.36(+2.94%)
Jul 28, 2005
11.90
12.13
11.90
12.10
10,179,647
+0.56(+4.82%)
Jul 27, 2005
11.29
11.57
11.24
11.55
10,167,247
+0.39(+3.52%)
Jul 26, 2005
11.18
11.18
11.15
11.15
4,773,818
-0.07(-0.64%)
Jul 25, 2005
11.22
11.31
11.20
11.23
3,598,051
-0.01(-0.12%)
Jul 22, 2005
11.25
11.29
11.20
11.24
2,679,027
-0.16(-1.44%)
Jul 21, 2005
11.29
11.43
11.20
11.40
5,588,904
+0.12(+1.09%)
Jul 20, 2005
11.24
11.28
11.14
11.28
2,467,870
+0.05(+0.42%)
Jul 19, 2005
11.17
11.26
11.15
11.23
4,553,544
-0.18(-1.59%)
Jul 18, 2005
11.43
11.45
11.39
11.42
1,365,406
-0.09(-0.76%)
Jul 15, 2005
11.45
11.53
11.45
11.50
1,572,916
-0.07(-0.57%)
Jul 14, 2005
11.56
11.61
11.53
11.57
3,436,857
+0.08(+0.67%)
Jul 13, 2005
11.43
11.52
11.43
11.49
1,134,921
-0.02(-0.17%)
Jul 12, 2005
11.49
11.57
11.48
11.51
1,251,987
+0.03(+0.29%)
Jul 11, 2005
11.40
11.56
11.39
11.48
2,534,244
+0.06(+0.50%)
Jul 08, 2005
11.33
11.43
11.31
11.42
1,865,399
-0.02(-0.19%)
Jul 07, 2005
10.98
11.44
10.98
11.44
5,362,066
+0.12(+1.04%)
Jul 06, 2005
11.42
11.43
11.32
11.32
1,909,527
-0.03(-0.27%)
Jul 05, 2005
11.33
11.37
11.28
11.35
1,656,066
+0.10(+0.88%)
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
.