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 (%)
Nov 29, 2002
10.51
10.51
10.37
10.38
1,245,058
-0.15(-1.43%)
Nov 27, 2002
10.49
10.61
10.46
10.53
2,465,317
+0.23(+2.24%)
Nov 26, 2002
10.48
10.55
10.28
10.30
2,586,030
-0.38(-3.57%)
Nov 25, 2002
10.46
10.76
10.40
10.68
4,920,059
-0.05(-0.51%)
Nov 22, 2002
10.78
10.94
10.70
10.73
2,461,670
-0.22(-2.00%)
Nov 21, 2002
10.88
10.97
10.85
10.95
2,055,039
+0.08(+0.76%)
Nov 20, 2002
10.69
10.90
10.68
10.87
2,268,384
-0.01(-0.08%)
Nov 19, 2002
10.89
11.01
10.87
10.88
1,485,755
-0.01(-0.08%)
Nov 18, 2002
11.09
11.10
10.89
10.89
2,580,560
-0.15(-1.32%)
Nov 15, 2002
10.88
11.03
10.81
11.03
1,642,572
+0.13(+1.23%)
Nov 14, 2002
10.90
10.90
10.80
10.90
2,529,138
+0.12(+1.09%)
Nov 13, 2002
10.79
10.95
10.64
10.78
3,855,158
-0.01(-0.13%)
Nov 12, 2002
10.86
10.89
10.77
10.79
2,455,835
+0.20(+1.92%)
Nov 11, 2002
10.69
10.69
10.57
10.59
2,851,526
-0.31(-2.84%)
Nov 08, 2002
10.78
10.92
10.69
10.90
5,204,154
+0.74(+7.26%)
Nov 07, 2002
10.12
10.21
10.04
10.16
4,550,626
+0.51(+5.28%)
Nov 06, 2002
9.800
9.841
9.556
9.652
7,681,507
-0.01(-0.06%)
Nov 05, 2002
9.515
9.775
9.515
9.657
4,416,784
+0.17(+1.79%)
Nov 04, 2002
9.803
9.803
9.375
9.487
9,009,715
-0.22(-2.32%)
Nov 01, 2002
10.04
10.05
9.515
9.712
12,018,788
-0.58(-5.67%)
Oct 31, 2002
10.22
10.46
10.08
10.30
2,940,146
+0.14(+1.40%)
Oct 30, 2002
9.885
10.16
9.836
10.15
1,666,277
+0.17(+1.73%)
Oct 29, 2002
10.07
10.11
9.737
9.981
1,737,757
-0.07(-0.65%)
Oct 28, 2002
10.22
10.23
10.03
10.05
2,000,335
-0.24(-2.32%)
Oct 25, 2002
10.14
10.31
9.912
10.29
2,244,314
+0.43(+4.34%)
Oct 24, 2002
10.02
10.20
9.855
9.858
2,951,816
-0.12(-1.24%)
Oct 23, 2002
9.967
10.02
9.693
9.981
3,153,491
-0.03(-0.27%)
Oct 22, 2002
9.940
10.03
9.844
10.01
2,776,764
-0.17(-1.67%)
Oct 21, 2002
9.893
10.19
9.833
10.18
984,668
-0.06(-0.62%)
Oct 18, 2002
10.12
10.24
10.03
10.24
3,867,558
+0.01(+0.05%)
Oct 17, 2002
10.16
10.37
10.06
10.24
4,289,142
+0.57(+5.90%)
Oct 16, 2002
9.723
9.803
9.603
9.666
4,559,743
-0.37(-3.69%)
Oct 15, 2002
10.04
10.12
9.937
10.04
5,031,655
+0.00(+0.00%)
Oct 14, 2002
9.940
10.41
9.874
10.04
11,560,006
+1.11(+12.44%)
Oct 11, 2002
8.775
9.021
8.665
8.925
109,407
+0.32(+3.73%)
Oct 10, 2002
8.547
8.673
8.459
8.605
5,893,057
+0.04(+0.51%)
Oct 09, 2002
8.407
8.596
8.391
8.561
291,753
+0.07(+0.77%)
Oct 08, 2002
8.687
8.687
8.270
8.495
4,157,488
-0.19(-2.21%)
Oct 07, 2002
8.720
8.816
8.624
8.687
3,273,110
-0.17(-1.92%)
Oct 04, 2002
8.838
9.062
8.733
8.857
4,376,668
-0.29(-3.18%)
Oct 03, 2002
9.172
9.342
9.076
9.147
4,960,540
+0.25(+2.77%)
Oct 02, 2002
8.988
9.208
8.881
8.901
5,397,441
+0.11(+1.28%)
Oct 01, 2002
8.610
8.813
8.473
8.788
3,736,633
+0.41(+4.84%)
Sep 30, 2002
8.495
8.495
8.166
8.382
2,371,956
-0.12(-1.39%)
Sep 27, 2002
8.722
8.807
8.500
8.500
4,816,122
-0.05(-0.58%)
Sep 26, 2002
8.432
8.654
8.363
8.550
5,479,861
+0.29(+3.55%)
Sep 25, 2002
8.171
8.500
8.048
8.256
13,237,224
-0.15(-1.73%)
Sep 24, 2002
7.689
8.514
7.678
8.402
13,660,996
+0.34(+4.22%)
Sep 23, 2002
7.897
8.089
7.787
8.062
2,042,275
-0.04(-0.51%)
Sep 20, 2002
8.360
8.399
8.089
8.103
6,414,931
+0.05(+0.65%)
Sep 19, 2002
8.075
8.158
7.897
8.051
3,831,089
-0.24(-2.85%)
Sep 18, 2002
8.254
8.385
8.226
8.286
2,990,838
-0.02(-0.20%)
Sep 17, 2002
8.563
8.569
8.281
8.303
1,850,811
-0.13(-1.56%)
Sep 16, 2002
8.437
8.495
8.322
8.435
1,569,998
-0.01(-0.13%)
Sep 13, 2002
8.473
8.552
8.341
8.445
3,201,266
-0.10(-1.12%)
Sep 12, 2002
8.684
8.722
8.509
8.541
1,684,147
-0.13(-1.52%)
Sep 11, 2002
17.51
8.810
8.632
8.673
1,284,080
-0.08(-0.91%)
Sep 10, 2002
8.668
8.805
8.640
8.753
3,153,856
-0.06(-0.72%)
Sep 09, 2002
8.588
8.816
8.552
8.816
4,165,511
+0.27(+3.14%)
Sep 06, 2002
8.775
8.775
8.459
8.547
4,432,101
+0.18(+2.20%)
Sep 05, 2002
8.363
8.445
8.267
8.363
7,745,692
-0.07(-0.81%)
Sep 04, 2002
8.226
8.432
8.177
8.432
4,873,743
+0.44(+5.45%)
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
.