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, 2003
11.88
11.90
11.74
11.90
3,091,493
+0.14(+1.17%)
Sep 29, 2003
11.80
11.83
11.71
11.76
1,574,739
-0.04(-0.30%)
Sep 26, 2003
11.74
11.82
11.74
11.80
2,774,576
+0.02(+0.16%)
Sep 25, 2003
11.80
11.80
11.72
11.78
4,243,920
+0.15(+1.32%)
Sep 24, 2003
11.87
11.87
11.63
11.63
2,696,897
-0.26(-2.19%)
Sep 23, 2003
11.93
12.01
11.89
11.89
2,855,173
-0.02(-0.14%)
Sep 22, 2003
11.82
11.94
11.81
11.90
1,987,571
-0.10(-0.80%)
Sep 19, 2003
11.98
12.08
11.96
12.00
2,274,583
+0.02(+0.14%)
Sep 18, 2003
11.87
12.02
11.92
11.98
2,982,450
+0.11(+0.95%)
Sep 17, 2003
11.76
11.88
11.75
11.87
1,951,831
+0.13(+1.07%)
Sep 16, 2003
11.66
11.78
11.60
11.74
2,164,446
+0.08(+0.73%)
Sep 15, 2003
11.80
11.81
11.65
11.66
2,852,985
-0.18(-1.53%)
Sep 12, 2003
11.78
11.88
11.74
11.84
1,681,959
+0.01(+0.07%)
Sep 11, 2003
11.86
11.90
11.78
11.83
3,307,026
-0.01(-0.12%)
Sep 10, 2003
11.88
11.92
11.80
11.85
3,285,509
+0.11(+0.93%)
Sep 09, 2003
11.79
11.83
11.71
11.74
3,798,996
+0.05(+0.45%)
Sep 08, 2003
11.63
11.83
11.59
11.68
6,992,968
-0.11(-0.91%)
Sep 05, 2003
11.54
11.79
11.54
11.79
10,603,054
+0.36(+3.17%)
Sep 04, 2003
11.35
11.46
11.32
11.43
6,633,747
+0.13(+1.12%)
Sep 03, 2003
11.06
11.36
11.04
11.30
11,033,391
+0.40(+3.70%)
Sep 02, 2003
10.91
10.95
10.82
10.90
11,839,360
+0.03(+0.25%)
Aug 29, 2003
11.09
11.17
10.75
10.87
4,170,982
-0.30(-2.70%)
Aug 28, 2003
11.11
11.23
11.09
11.17
6,888,301
+0.07(+0.67%)
Aug 27, 2003
10.92
11.16
10.86
11.10
8,383,903
+0.28(+2.61%)
Aug 26, 2003
10.63
10.89
10.60
10.82
6,497,716
+0.22(+2.04%)
Aug 25, 2003
10.53
10.66
10.49
10.60
2,699,085
+0.06(+0.55%)
Aug 22, 2003
10.57
10.60
10.49
10.54
5,991,159
-0.23(-2.16%)
Aug 21, 2003
10.84
10.89
10.77
10.78
6,638,852
-0.36(-3.20%)
Aug 20, 2003
11.08
11.13
11.04
11.13
3,177,925
-0.11(-0.98%)
Aug 19, 2003
11.29
11.37
11.21
11.24
4,716,561
-0.18(-1.61%)
Aug 18, 2003
11.48
11.48
11.37
11.43
3,621,755
-0.10(-0.83%)
Aug 15, 2003
11.53
11.54
11.43
11.52
2,489,022
-0.12(-1.01%)
Aug 14, 2003
11.52
11.74
11.51
11.64
6,331,782
+0.26(+2.29%)
Aug 13, 2003
11.48
11.57
11.34
11.38
12,787,194
+0.16(+1.47%)
Aug 12, 2003
11.13
11.28
11.08
11.21
4,718,384
+0.16(+1.49%)
Aug 11, 2003
10.98
11.07
10.93
11.05
1,388,382
-0.09(-0.84%)
Aug 08, 2003
11.12
11.20
11.06
11.14
2,821,621
+0.12(+1.09%)
Aug 07, 2003
10.69
11.04
10.67
11.02
5,164,767
+0.32(+2.94%)
Aug 06, 2003
10.75
10.77
10.66
10.71
5,102,040
-0.07(-0.64%)
Aug 05, 2003
10.82
10.97
10.76
10.78
2,673,192
-0.01(-0.08%)
Aug 04, 2003
10.81
10.84
10.67
10.78
2,809,951
-0.02(-0.18%)
Aug 01, 2003
11.01
11.01
10.80
10.80
3,276,757
-0.22(-2.04%)
Jul 31, 2003
11.09
11.17
11.00
11.03
3,712,564
-0.20(-1.78%)
Jul 30, 2003
11.13
11.27
11.11
11.23
3,461,656
+0.03(+0.27%)
Jul 29, 2003
10.93
11.29
10.91
11.20
4,473,311
+0.11(+0.96%)
Jul 28, 2003
11.17
11.18
10.86
11.09
3,573,981
-0.23(-2.01%)
Jul 25, 2003
11.24
11.32
11.16
11.32
2,383,626
+0.19(+1.75%)
Jul 24, 2003
11.16
11.34
11.12
11.12
4,984,974
+0.06(+0.55%)
Jul 23, 2003
10.94
11.16
10.81
11.06
3,572,887
+0.43(+3.99%)
Jul 22, 2003
10.84
10.86
10.64
10.64
3,056,848
-0.04(-0.38%)
Jul 21, 2003
10.83
10.83
10.62
10.68
2,511,633
-0.15(-1.39%)
Jul 18, 2003
10.81
10.88
10.68
10.83
3,281,498
+0.07(+0.61%)
Jul 17, 2003
10.74
10.79
10.69
10.77
5,522,895
-0.15(-1.33%)
Jul 16, 2003
10.98
11.00
10.84
10.91
6,449,577
-0.00(-0.02%)
Jul 15, 2003
11.12
11.14
10.87
10.91
9,967,031
-0.53(-4.67%)
Jul 14, 2003
11.38
11.58
11.34
11.45
5,676,430
-0.10(-0.83%)
Jul 11, 2003
11.44
11.62
11.43
11.54
6,838,339
+0.07(+0.60%)
Jul 10, 2003
11.42
11.54
11.42
11.48
9,947,703
-0.19(-1.67%)
Jul 09, 2003
11.24
11.79
11.05
11.67
31,068,472
+0.18(+1.58%)
Jul 08, 2003
11.38
11.59
11.13
11.49
19,662,002
+0.03(+0.24%)
Jul 07, 2003
11.60
11.79
11.46
11.46
10,092,485
-0.01(-0.05%)
Jul 03, 2003
11.52
11.60
11.43
11.47
4,354,786
+0.23(+2.05%)
Jul 02, 2003
11.13
11.24
11.05
11.24
5,588,175
+0.18(+1.61%)
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
.