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 (%)
Feb 28, 2006
12.77
12.70
12.62
12.68
1,710,770
-0.09(-0.71%)
Feb 27, 2006
12.73
12.81
12.73
12.77
1,939,796
+0.12(+0.95%)
Feb 24, 2006
12.59
12.68
12.59
12.65
1,803,401
-0.03(-0.22%)
Feb 23, 2006
12.63
12.74
12.60
12.68
2,184,869
+0.01(+0.09%)
Feb 22, 2006
12.54
12.73
12.54
12.67
2,408,061
+0.19(+1.49%)
Feb 21, 2006
12.60
12.65
12.47
12.48
3,563,769
+0.11(+0.89%)
Feb 17, 2006
12.33
12.39
12.31
12.37
2,645,110
-0.11(-0.90%)
Feb 16, 2006
12.36
12.51
12.33
12.48
4,051,727
-0.00(-0.02%)
Feb 15, 2006
12.51
12.56
12.40
12.49
2,072,544
-0.02(-0.18%)
Feb 14, 2006
12.35
12.52
12.33
12.51
6,691,003
-0.04(-0.28%)
Feb 13, 2006
12.54
12.58
12.50
12.54
2,446,718
-0.15(-1.19%)
Feb 10, 2006
12.73
12.74
12.63
12.70
1,441,627
-0.05(-0.43%)
Feb 09, 2006
12.70
12.84
12.69
12.75
2,436,871
+0.05(+0.37%)
Feb 08, 2006
12.70
12.72
12.60
12.70
5,413,852
-0.13(-1.00%)
Feb 07, 2006
12.85
12.90
12.82
12.83
2,365,392
+0.10(+0.75%)
Feb 06, 2006
12.88
12.88
12.72
12.74
2,510,539
-0.11(-0.85%)
Feb 03, 2006
12.82
12.89
12.79
12.85
2,503,975
+0.01(+0.11%)
Feb 02, 2006
12.90
12.94
12.79
12.83
15,159,151
-0.61(-4.51%)
Feb 01, 2006
13.35
13.46
13.32
13.44
2,394,932
+0.10(+0.76%)
Jan 31, 2006
13.19
13.38
13.16
13.34
2,220,974
+0.16(+1.19%)
Jan 30, 2006
13.16
13.21
13.10
13.18
1,702,017
-0.09(-0.70%)
Jan 27, 2006
13.28
13.33
13.21
13.27
2,121,413
+0.15(+1.15%)
Jan 26, 2006
13.09
13.17
13.06
13.12
1,543,011
+0.05(+0.38%)
Jan 25, 2006
13.04
13.13
12.98
13.07
3,428,833
+0.30(+2.34%)
Jan 24, 2006
12.89
12.90
12.74
12.78
6,701,944
-0.11(-0.83%)
Jan 23, 2006
12.95
12.98
12.88
12.88
2,805,210
-0.00(-0.02%)
Jan 20, 2006
13.08
13.09
12.87
12.88
3,940,496
-0.01(-0.06%)
Jan 19, 2006
12.93
12.98
12.88
12.89
6,529,080
-0.03(-0.25%)
Jan 18, 2006
13.02
13.05
12.91
12.93
13,069,466
-0.61(-4.52%)
Jan 17, 2006
13.49
13.59
13.48
13.54
2,084,214
-0.12(-0.84%)
Jan 13, 2006
13.67
13.71
13.60
13.65
2,290,630
-0.05(-0.38%)
Jan 12, 2006
13.79
13.83
13.70
13.70
3,033,143
-0.12(-0.85%)
Jan 11, 2006
13.76
13.89
13.76
13.82
2,400,037
+0.07(+0.52%)
Jan 10, 2006
13.78
13.83
13.73
13.75
2,911,336
-0.26(-1.86%)
Jan 09, 2006
14.05
14.07
13.90
14.01
5,874,823
-0.11(-0.78%)
Jan 06, 2006
14.01
14.12
14.01
14.12
3,771,644
+0.20(+1.42%)
Jan 05, 2006
13.97
14.02
13.88
13.92
2,025,863
-0.12(-0.88%)
Jan 04, 2006
13.92
14.06
13.92
14.05
7,588,875
+0.25(+1.85%)
Jan 03, 2006
13.60
13.82
13.60
13.79
5,231,506
+0.47(+3.50%)
Dec 30, 2005
13.37
13.41
13.31
13.33
1,508,366
-0.15(-1.14%)
Dec 29, 2005
13.44
13.50
13.41
13.48
2,921,912
+0.09(+0.63%)
Dec 28, 2005
13.46
13.48
13.34
13.39
1,889,104
+0.12(+0.91%)
Dec 27, 2005
13.38
13.40
13.26
13.27
2,035,345
-0.03(-0.25%)
Dec 23, 2005
13.20
13.36
13.20
13.31
1,601,362
+0.04(+0.27%)
Dec 22, 2005
13.26
13.30
13.25
13.27
1,597,350
+0.10(+0.73%)
Dec 21, 2005
13.32
13.32
13.16
13.18
3,191,054
-0.22(-1.68%)
Dec 20, 2005
13.47
13.50
13.39
13.40
2,784,423
-0.17(-1.27%)
Dec 19, 2005
13.73
13.75
13.55
13.57
8,849,250
+0.30(+2.23%)
Dec 16, 2005
13.39
13.42
13.28
13.28
5,740,251
+0.05(+0.35%)
Dec 15, 2005
13.38
13.40
13.21
13.23
2,685,227
-0.21(-1.59%)
Dec 14, 2005
13.42
13.48
13.39
13.44
2,488,658
+0.07(+0.49%)
Dec 13, 2005
13.32
13.43
13.30
13.38
4,549,167
+0.11(+0.81%)
Dec 12, 2005
13.26
13.30
13.18
13.27
3,170,267
+0.12(+0.94%)
Dec 09, 2005
13.18
13.19
13.08
13.15
3,705,635
+0.15(+1.16%)
Dec 08, 2005
12.88
13.05
12.85
13.00
3,254,511
+0.21(+1.61%)
Dec 07, 2005
12.84
12.84
12.75
12.79
1,083,864
-0.13(-1.00%)
Dec 06, 2005
12.90
12.98
12.87
12.92
2,980,262
+0.03(+0.21%)
Dec 05, 2005
12.90
12.92
12.85
12.89
2,599,159
-0.06(-0.47%)
Dec 02, 2005
12.90
12.97
12.85
12.95
2,584,207
+0.10(+0.81%)
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
.