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 (%)
Aug 30, 2002
7.823
8.004
7.760
7.993
3,668,436
-0.08(-1.02%)
Aug 29, 2002
7.801
8.212
7.801
8.075
2,951,087
+0.04(+0.51%)
Aug 28, 2002
8.155
8.218
7.925
8.034
2,083,120
-0.07(-0.85%)
Aug 27, 2002
8.382
8.385
8.103
8.103
3,014,179
-0.28(-3.34%)
Aug 26, 2002
8.363
8.404
8.303
8.382
510,568
+0.06(+0.76%)
Aug 23, 2002
8.295
8.473
8.226
8.319
5,378,112
+0.05(+0.63%)
Aug 22, 2002
8.281
8.308
8.226
8.267
5,566,293
-0.07(-0.82%)
Aug 21, 2002
8.550
8.555
8.185
8.336
8,086,315
+0.21(+2.53%)
Aug 20, 2002
8.322
8.391
7.982
8.130
12,635,118
-2.02(-19.86%)
Aug 16, 2002
9.967
10.33
9.940
10.15
4,821,227
+0.24(+2.46%)
Aug 15, 2002
10.01
10.06
9.847
9.902
2,764,000
-0.11(-1.07%)
Aug 14, 2002
9.830
10.04
9.693
10.01
3,020,014
+0.19(+1.98%)
Aug 13, 2002
10.15
10.06
9.789
9.814
2,305,582
-0.44(-4.33%)
Aug 12, 2002
10.12
10.36
10.09
10.26
4,188,487
+0.66(+6.89%)
Aug 07, 2002
9.254
9.597
9.221
9.597
5,595,833
+0.08(+0.81%)
Aug 06, 2002
9.200
9.567
9.158
9.520
10,878,032
-0.24(-2.47%)
Aug 05, 2002
10.17
10.20
9.748
9.762
3,693,600
-0.66(-6.32%)
Aug 02, 2002
9.899
10.42
9.899
10.42
7,450,656
+0.58(+5.85%)
Aug 01, 2002
9.954
9.987
9.625
9.844
4,688,115
-0.19(-1.89%)
Jul 31, 2002
9.721
10.04
9.644
10.03
3,400,023
-0.00(-0.03%)
Jul 30, 2002
10.08
10.15
9.803
10.04
3,310,673
-0.07(-0.68%)
Jul 29, 2002
9.838
10.19
9.833
10.10
7,004,274
+0.70(+7.43%)
Jul 26, 2002
9.241
9.419
9.186
9.405
4,444,501
+0.22(+2.39%)
Jul 25, 2002
8.602
9.224
8.569
9.186
6,429,884
+0.03(+0.30%)
Jul 24, 2002
8.199
9.213
8.199
9.158
6,664,381
+0.45(+5.20%)
Jul 23, 2002
8.637
8.909
8.605
8.706
6,561,173
-0.45(-4.94%)
Jul 22, 2002
9.186
9.394
8.788
9.158
6,432,801
-0.20(-2.14%)
Jul 19, 2002
9.611
9.816
9.356
9.359
7,647,225
-0.79(-7.78%)
Jul 17, 2002
9.940
10.28
9.844
10.15
4,413,137
+0.13(+1.29%)
Jul 12, 2002
10.07
10.21
9.937
10.02
3,525,477
-0.29(-2.82%)
Jul 11, 2002
10.13
10.31
10.02
10.31
7,837,595
+0.18(+1.81%)
Jul 10, 2002
10.80
11.23
9.940
10.13
11,595,746
-0.73(-6.77%)
Jul 09, 2002
11.27
11.32
10.86
10.86
9,828,448
-0.16(-1.47%)
Jul 08, 2002
11.00
11.02
11.00
11.02
3,609,356
+0.12(+1.11%)
Jul 05, 2002
10.69
10.95
10.68
10.90
2,489,387
+0.51(+4.88%)
Jul 04, 2002
10.32
10.43
10.21
10.40
4,269,813
+0.00(+0.00%)
Jul 03, 2002
10.32
10.43
10.21
10.40
4,269,813
-0.21(-1.94%)
Jul 02, 2002
10.83
10.89
10.46
10.60
5,040,407
-0.37(-3.35%)
Jul 01, 2002
11.28
11.32
10.90
10.97
5,241,353
-0.27(-2.44%)
Jun 28, 2002
11.34
11.41
11.24
11.24
3,146,197
-0.06(-0.53%)
Jun 27, 2002
11.43
11.43
11.13
11.30
3,727,151
-0.10(-0.89%)
Jun 26, 2002
11.09
11.46
11.09
11.40
4,295,706
+0.49(+4.47%)
Jun 25, 2002
11.13
11.31
10.86
10.92
4,486,076
-0.15(-1.34%)
Jun 21, 2002
10.89
11.52
10.89
11.06
5,959,066
+0.18(+1.61%)
Jun 20, 2002
11.19
11.23
10.88
10.89
3,115,198
-0.30(-2.67%)
Jun 19, 2002
11.32
11.42
11.19
11.19
4,001,765
-0.45(-3.89%)
Jun 18, 2002
11.46
11.66
11.38
11.64
3,425,187
-0.15(-1.30%)
Jun 17, 2002
11.33
11.90
11.33
11.79
4,080,903
+0.55(+4.90%)
Jun 14, 2002
10.87
11.28
10.73
11.24
2,811,775
-0.05(-0.49%)
Jun 12, 2002
11.27
11.42
11.23
11.30
6,968,898
-0.18(-1.55%)
Jun 11, 2002
11.71
11.73
11.46
11.48
4,510,145
-0.24(-2.04%)
Jun 10, 2002
11.50
11.94
11.50
11.71
3,871,569
+0.22(+1.96%)
Jun 07, 2002
11.20
11.49
11.17
11.49
5,754,474
+0.07(+0.65%)
Jun 06, 2002
11.65
11.65
11.38
11.42
4,034,222
-0.42(-3.52%)
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
.