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
15.19
15.40
15.16
15.34
3,697,247
+0.11(+0.72%)
Jan 30, 2007
15.31
15.32
15.18
15.23
3,470,044
+0.16(+1.04%)
Jan 29, 2007
15.08
15.20
15.04
15.08
4,592,566
+0.04(+0.26%)
Jan 26, 2007
15.13
15.14
14.93
15.04
8,607,095
-0.22(-1.46%)
Jan 25, 2007
15.46
15.47
15.22
15.26
3,769,820
-0.32(-2.04%)
Jan 24, 2007
15.52
15.61
15.50
15.58
2,517,468
+0.11(+0.73%)
Jan 23, 2007
15.48
15.51
15.41
15.47
2,553,573
+0.09(+0.57%)
Jan 22, 2007
15.50
15.51
15.36
15.38
6,313,547
-0.18(-1.18%)
Jan 19, 2007
15.48
15.65
15.46
15.56
4,042,610
-0.05(-0.32%)
Jan 18, 2007
15.75
15.78
15.55
15.61
3,908,768
-0.02(-0.12%)
Jan 17, 2007
15.73
15.76
15.62
15.63
5,204,154
-0.03(-0.19%)
Jan 16, 2007
15.68
15.71
15.61
15.66
3,976,601
+0.21(+1.35%)
Jan 12, 2007
15.42
15.50
15.40
15.45
5,825,224
+0.35(+2.31%)
Jan 11, 2007
15.03
15.16
15.03
15.10
3,038,978
+0.23(+1.53%)
Jan 10, 2007
14.92
14.93
14.81
14.88
2,736,648
-0.01(-0.09%)
Jan 09, 2007
14.99
15.00
14.85
14.89
4,180,464
-0.03(-0.22%)
Jan 08, 2007
15.07
15.08
14.83
14.92
4,472,217
-0.30(-2.00%)
Jan 05, 2007
15.24
15.31
15.07
15.23
4,142,171
+0.07(+0.43%)
Jan 04, 2007
15.05
15.22
14.99
15.16
12,290,848
+0.38(+2.60%)
Jan 03, 2007
14.87
14.92
14.72
14.78
14,273,314
+0.09(+0.64%)
Dec 29, 2006
14.71
14.80
14.68
14.68
1,594,433
-0.07(-0.47%)
Dec 28, 2006
14.74
14.78
14.71
14.75
2,833,656
+0.04(+0.28%)
Dec 27, 2006
14.73
14.80
14.70
14.71
4,189,216
+0.02(+0.13%)
Dec 26, 2006
14.61
14.74
14.55
14.69
1,463,144
-0.01(-0.09%)
Dec 22, 2006
14.69
14.75
14.66
14.71
3,375,224
-0.01(-0.06%)
Dec 21, 2006
14.69
14.73
14.66
14.71
2,711,120
-0.04(-0.26%)
Dec 20, 2006
14.74
14.82
14.71
14.75
7,665,825
+0.04(+0.26%)
Dec 19, 2006
15.23
15.28
14.63
14.71
22,735,626
-0.53(-3.45%)
Dec 18, 2006
15.48
15.49
15.18
15.24
7,036,002
-0.12(-0.75%)
Dec 15, 2006
15.48
15.49
15.35
15.36
7,609,662
-0.19(-1.22%)
Dec 14, 2006
15.57
15.62
15.50
15.54
7,508,278
-0.10(-0.63%)
Dec 13, 2006
15.68
15.72
15.59
15.64
7,290,192
-0.12(-0.75%)
Dec 12, 2006
15.64
15.84
15.62
15.76
4,135,971
+0.25(+1.63%)
Dec 11, 2006
15.44
15.51
15.44
15.51
3,766,538
-0.14(-0.88%)
Dec 08, 2006
15.69
15.75
15.62
15.65
2,032,428
+0.06(+0.39%)
Dec 07, 2006
15.61
15.68
15.54
15.59
5,460,532
+0.12(+0.78%)
Dec 06, 2006
15.46
15.53
15.45
15.47
4,553,179
-0.26(-1.66%)
Dec 05, 2006
15.77
15.79
15.70
15.73
5,554,988
-0.12(-0.74%)
Dec 04, 2006
15.78
15.84
15.71
15.84
4,944,129
+0.18(+1.14%)
Dec 01, 2006
15.57
15.72
15.52
15.67
6,093,273
-0.21(-1.31%)
Nov 30, 2006
16.00
16.03
15.87
15.87
4,711,455
-0.18(-1.14%)
Nov 29, 2006
16.09
16.24
15.99
16.06
8,305,494
+0.45(+2.88%)
Nov 28, 2006
15.68
15.71
15.53
15.61
9,043,996
+0.19(+1.21%)
Nov 27, 2006
15.69
15.69
15.40
15.42
5,735,510
-0.32(-2.00%)
Nov 24, 2006
15.81
15.84
15.72
15.74
2,083,849
+0.02(+0.16%)
Nov 22, 2006
15.75
15.81
15.68
15.71
3,830,724
+0.09(+0.56%)
Nov 21, 2006
15.62
15.70
15.61
15.62
4,893,072
-0.13(-0.80%)
Nov 20, 2006
15.70
15.82
15.68
15.75
7,569,911
-0.04(-0.24%)
Nov 17, 2006
15.79
15.87
15.75
15.79
6,068,474
-0.18(-1.12%)
Nov 16, 2006
15.94
15.99
15.90
15.97
2,590,771
+0.02(+0.10%)
Nov 15, 2006
15.90
15.99
15.86
15.95
5,704,147
-0.08(-0.50%)
Nov 14, 2006
15.98
16.07
15.86
16.03
4,319,411
+0.10(+0.64%)
Nov 13, 2006
15.95
16.07
15.93
15.93
5,366,807
+0.16(+1.03%)
Nov 10, 2006
15.82
15.87
15.70
15.77
5,860,964
-0.13(-0.81%)
Nov 09, 2006
16.07
16.11
15.78
15.90
10,684,745
-0.56(-3.38%)
Nov 08, 2006
16.60
16.62
16.41
16.45
11,534,842
-0.38(-2.28%)
Nov 07, 2006
16.86
16.93
16.82
16.84
7,265,758
+0.07(+0.41%)
Nov 06, 2006
16.68
16.78
16.66
16.77
3,867,558
+0.15(+0.91%)
Nov 03, 2006
16.72
16.72
16.59
16.62
2,897,842
-0.18(-1.08%)
Nov 02, 2006
16.70
16.83
16.64
16.80
4,334,364
+0.32(+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
.