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 (%)
Jan 31, 2007
55.41
56.15
55.29
55.95
1,013,800
+0.40(+0.72%)
Jan 30, 2007
55.82
55.88
55.36
55.55
951,500
+0.57(+1.04%)
Jan 29, 2007
55.00
55.42
54.85
54.98
1,259,300
+0.14(+0.26%)
Jan 26, 2007
55.18
55.20
54.45
54.84
2,360,100
-0.81(-1.46%)
Jan 25, 2007
56.37
56.42
55.52
55.65
1,033,700
-1.16(-2.04%)
Jan 24, 2007
56.60
56.92
56.52
56.81
690,300
+0.41(+0.73%)
Jan 23, 2007
56.45
56.55
56.21
56.40
700,200
+0.32(+0.57%)
Jan 22, 2007
56.51
56.55
56.01
56.08
1,731,200
-0.67(-1.18%)
Jan 19, 2007
56.47
57.09
56.38
56.75
1,108,500
-0.18(-0.32%)
Jan 18, 2007
57.43
57.55
56.72
56.93
1,071,800
-0.07(-0.12%)
Jan 17, 2007
57.37
57.47
56.95
57.00
1,427,000
-0.11(-0.19%)
Jan 16, 2007
57.17
57.31
56.92
57.11
1,090,400
+0.76(+1.35%)
Jan 12, 2007
56.23
56.52
56.17
56.35
1,597,300
+1.27(+2.31%)
Jan 11, 2007
54.81
55.27
54.80
55.08
833,300
+0.83(+1.53%)
Jan 10, 2007
54.40
54.44
54.01
54.25
750,400
-0.05(-0.09%)
Jan 09, 2007
54.68
54.70
54.17
54.30
1,146,300
-0.12(-0.22%)
Jan 08, 2007
54.96
55.01
54.10
54.42
1,226,300
-1.11(-2.00%)
Jan 05, 2007
55.59
55.84
54.95
55.53
1,135,800
+0.24(+0.43%)
Jan 04, 2007
54.88
55.52
54.68
55.29
3,370,200
+1.40(+2.60%)
Jan 03, 2007
54.24
54.40
53.67
53.89
3,913,800
+0.34(+0.63%)
Dec 29, 2006
53.64
53.97
53.55
53.55
437,200
-0.25(-0.46%)
Dec 28, 2006
53.76
53.90
53.64
53.80
777,000
+0.15(+0.28%)
Dec 27, 2006
53.72
53.97
53.61
53.65
1,148,700
+0.07(+0.13%)
Dec 26, 2006
53.27
53.75
53.05
53.58
401,200
-0.05(-0.09%)
Dec 22, 2006
53.57
53.81
53.46
53.63
925,500
-0.03(-0.06%)
Dec 21, 2006
53.57
53.73
53.46
53.66
743,400
-0.14(-0.26%)
Dec 20, 2006
53.74
54.05
53.63
53.80
2,102,000
+0.14(+0.26%)
Dec 19, 2006
55.56
55.73
53.34
53.66
6,234,200
-1.92(-3.45%)
Dec 18, 2006
56.47
56.49
55.37
55.58
1,929,300
-0.42(-0.75%)
Dec 15, 2006
56.45
56.48
55.97
56.00
2,086,600
-0.69(-1.22%)
Dec 14, 2006
56.79
56.98
56.53
56.69
2,058,800
-0.36(-0.63%)
Dec 13, 2006
57.20
57.32
56.86
57.05
1,999,000
-0.43(-0.75%)
Dec 12, 2006
57.05
57.76
56.96
57.48
1,134,100
+0.92(+1.63%)
Dec 11, 2006
56.31
56.56
56.31
56.56
1,032,800
-0.50(-0.88%)
Dec 08, 2006
57.21
57.43
56.96
57.06
557,300
+0.22(+0.39%)
Dec 07, 2006
56.94
57.20
56.69
56.84
1,497,300
+0.44(+0.78%)
Dec 06, 2006
56.39
56.63
56.35
56.40
1,248,500
-0.95(-1.66%)
Dec 05, 2006
57.51
57.58
57.24
57.35
1,523,200
-0.43(-0.74%)
Dec 04, 2006
57.54
57.78
57.28
57.78
1,355,700
+0.65(+1.14%)
Dec 01, 2006
56.77
57.34
56.60
57.13
1,670,800
-0.76(-1.31%)
Nov 30, 2006
58.34
58.45
57.89
57.89
1,291,900
-0.67(-1.14%)
Nov 29, 2006
58.69
59.24
58.31
58.56
2,277,400
+1.64(+2.88%)
Nov 28, 2006
57.17
57.30
56.65
56.92
2,479,900
+0.68(+1.21%)
Nov 27, 2006
57.21
57.23
56.16
56.24
1,572,700
-1.15(-2.00%)
Nov 24, 2006
57.66
57.77
57.32
57.39
571,400
+0.09(+0.16%)
Nov 22, 2006
57.45
57.67
57.18
57.30
1,050,400
+0.32(+0.56%)
Nov 21, 2006
56.96
57.26
56.93
56.98
1,341,700
-0.46(-0.80%)
Nov 20, 2006
57.24
57.71
57.19
57.44
2,075,700
-0.14(-0.24%)
Nov 17, 2006
57.60
57.86
57.45
57.58
1,664,000
-0.65(-1.12%)
Nov 16, 2006
58.13
58.30
58.00
58.23
710,400
+0.06(+0.10%)
Nov 15, 2006
58.00
58.30
57.83
58.17
1,564,100
-0.29(-0.50%)
Nov 14, 2006
58.29
58.59
57.84
58.46
1,184,400
+0.37(+0.64%)
Nov 13, 2006
58.17
58.61
58.08
58.09
1,471,600
+0.59(+1.03%)
Nov 10, 2006
57.70
57.89
57.26
57.50
1,607,100
-0.47(-0.81%)
Nov 09, 2006
58.60
58.77
57.53
57.97
2,929,800
-2.03(-3.38%)
Nov 08, 2006
60.55
60.61
59.86
60.00
3,162,900
-1.40(-2.28%)
Nov 07, 2006
61.50
61.75
61.33
61.40
1,992,300
+0.25(+0.41%)
Nov 06, 2006
60.82
61.19
60.75
61.15
1,060,500
+0.55(+0.91%)
Nov 03, 2006
60.96
60.98
60.51
60.60
794,600
-0.66(-1.08%)
Nov 02, 2006
60.91
61.36
60.70
61.26
1,188,500
+1.15(+1.91%)
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
.