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 (%)
Oct 31, 2008
11.57
11.85
11.47
11.64
0
-0.01(-0.07%)
Oct 30, 2008
11.46
11.70
11.09
11.65
9,515,889
+0.75(+6.92%)
Oct 29, 2008
10.51
11.20
10.48
10.90
7,765,294
+0.14(+1.27%)
Oct 28, 2008
10.27
10.76
10.01
10.76
8,127,758
+0.72(+7.15%)
Oct 27, 2008
9.701
10.33
9.608
10.04
6,169,410
+0.03(+0.30%)
Oct 24, 2008
9.690
10.23
9.663
10.01
0
-0.52(-4.90%)
Oct 23, 2008
10.54
10.65
10.12
10.53
6,566,764
+0.22(+2.13%)
Oct 22, 2008
10.38
10.49
10.15
10.31
5,094,488
-0.18(-1.75%)
Oct 21, 2008
10.64
10.79
10.44
10.49
6,026,192
-0.78(-6.91%)
Oct 20, 2008
10.89
11.27
10.87
11.27
5,846,927
+0.35(+3.16%)
Oct 17, 2008
10.65
11.36
10.61
10.92
0
+0.07(+0.61%)
Oct 16, 2008
10.47
10.86
10.32
10.86
9,834,539
+0.70(+6.94%)
Oct 15, 2008
10.86
10.86
10.07
10.15
4,754,642
-0.95(-8.57%)
Oct 14, 2008
10.98
11.11
10.69
11.11
5,679,592
+0.25(+2.32%)
Oct 13, 2008
10.19
10.97
10.16
10.85
7,968,643
+0.84(+8.44%)
Oct 10, 2008
9.934
10.27
9.534
10.01
0
-0.01(-0.14%)
Oct 09, 2008
10.77
10.84
9.940
10.02
12,071,971
-0.76(-7.04%)
Oct 08, 2008
11.04
11.21
10.68
10.78
9,813,682
-0.61(-5.39%)
Oct 07, 2008
12.13
12.15
11.40
11.40
8,334,429
-0.23(-1.98%)
Oct 06, 2008
11.91
11.92
11.21
11.63
9,008,581
-0.51(-4.22%)
Oct 03, 2008
12.27
12.51
12.09
12.14
0
-0.09(-0.70%)
Oct 02, 2008
12.44
12.50
12.17
12.22
11,286,235
-0.05(-0.40%)
Oct 01, 2008
12.25
12.45
12.07
12.27
8,392,824
+0.24(+2.01%)
Sep 30, 2008
12.16
12.16
11.81
12.03
8,439,960
+0.10(+0.80%)
Sep 29, 2008
12.25
12.33
11.71
11.94
7,721,229
-0.73(-5.76%)
Sep 26, 2008
12.68
12.77
12.59
12.67
0
-0.03(-0.26%)
Sep 25, 2008
12.68
12.82
12.61
12.70
6,219,187
+0.19(+1.56%)
Sep 24, 2008
12.69
12.71
12.41
12.50
10,882,817
-0.28(-2.17%)
Sep 23, 2008
12.87
12.99
12.73
12.78
7,262,231
+0.07(+0.56%)
Sep 22, 2008
12.81
12.82
12.65
12.71
5,244,051
+0.32(+2.54%)
Sep 19, 2008
12.35
12.54
12.17
12.39
0
-0.02(-0.13%)
Sep 18, 2008
12.02
12.45
11.97
12.41
7,328,966
+0.44(+3.71%)
Sep 17, 2008
11.99
12.11
11.92
11.97
8,316,720
-0.19(-1.60%)
Sep 16, 2008
12.06
12.18
11.85
12.16
8,990,022
-0.16(-1.31%)
Sep 15, 2008
12.21
12.39
12.19
12.32
5,643,455
-0.24(-1.88%)
Sep 12, 2008
12.27
12.59
12.22
12.56
0
+0.13(+1.06%)
Sep 11, 2008
12.22
12.44
12.20
12.43
7,400,810
-0.24(-1.88%)
Sep 10, 2008
12.70
12.76
12.64
12.67
3,370,720
+0.05(+0.41%)
Sep 09, 2008
12.77
12.83
12.61
12.61
6,079,528
+0.01(+0.09%)
Sep 08, 2008
12.70
12.74
12.54
12.60
6,515,645
-0.10(-0.76%)
Sep 05, 2008
12.70
12.74
12.60
12.70
0
-0.01(-0.09%)
Sep 04, 2008
12.98
13.02
12.67
12.71
4,377,208
-0.45(-3.42%)
Sep 03, 2008
13.22
13.23
13.04
13.16
3,924,494
-0.26(-1.96%)
Sep 02, 2008
13.55
13.59
13.37
13.42
3,129,469
+0.07(+0.51%)
Aug 29, 2008
13.46
13.47
13.33
13.35
0
-0.15(-1.10%)
Aug 28, 2008
13.50
13.55
13.41
13.50
2,305,991
+0.11(+0.80%)
Aug 27, 2008
13.33
13.41
13.27
13.39
2,722,210
+0.04(+0.27%)
Aug 26, 2008
13.21
13.41
13.19
13.36
2,205,500
+0.15(+1.12%)
Aug 25, 2008
13.33
13.33
13.17
13.21
2,632,405
-0.21(-1.53%)
Aug 22, 2008
13.29
13.48
13.29
13.42
0
+0.15(+1.14%)
Aug 21, 2008
13.13
13.27
13.10
13.27
3,416,507
+0.23(+1.75%)
Aug 20, 2008
13.11
13.15
12.98
13.04
4,574,083
-0.28(-2.12%)
Aug 19, 2008
13.28
13.38
13.23
13.32
6,070,228
-0.13(-0.94%)
Aug 18, 2008
13.55
13.55
13.39
13.45
4,469,814
+0.11(+0.82%)
Aug 15, 2008
13.38
13.41
13.31
13.34
0
-0.11(-0.82%)
Aug 14, 2008
13.39
13.55
13.36
13.45
4,375,778
+0.09(+0.70%)
Aug 13, 2008
13.35
13.42
13.26
13.35
3,250,371
+0.10(+0.72%)
Aug 12, 2008
13.34
13.44
13.22
13.26
3,205,974
-0.26(-1.93%)
Aug 11, 2008
13.58
13.64
13.46
13.52
7,725,908
-0.02(-0.12%)
Aug 08, 2008
13.37
13.63
13.35
13.53
12,023,278
+0.12(+0.88%)
Aug 07, 2008
13.56
13.63
13.35
13.42
6,162,579
-0.12(-0.91%)
Aug 06, 2008
13.51
13.66
13.46
13.54
10,514,503
-0.13(-0.94%)
Aug 05, 2008
13.63
13.67
13.52
13.67
15,456,641
+0.26(+1.94%)
Aug 04, 2008
13.38
13.46
13.36
13.41
9,064,189
+0.36(+2.77%)
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
.