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, 2004
11.29
11.35
11.24
11.28
4,420,066
-0.04(-0.34%)
Sep 29, 2004
11.35
11.35
11.25
11.32
5,327,420
-0.15(-1.32%)
Sep 28, 2004
11.50
11.50
11.43
11.47
5,289,492
-0.01(-0.05%)
Sep 27, 2004
11.51
11.55
11.47
11.47
1,764,744
-0.12(-1.06%)
Sep 24, 2004
11.61
11.65
11.59
11.60
1,303,409
+0.02(+0.19%)
Sep 23, 2004
11.69
11.72
11.56
11.57
3,800,455
-0.09(-0.73%)
Sep 22, 2004
11.70
11.70
11.63
11.66
5,389,418
-0.05(-0.40%)
Sep 21, 2004
11.56
11.73
11.55
11.71
4,962,728
+0.27(+2.37%)
Sep 20, 2004
11.39
11.46
11.36
11.43
2,870,490
-0.04(-0.36%)
Sep 17, 2004
11.54
11.57
11.45
11.48
2,391,285
-0.04(-0.38%)
Sep 16, 2004
11.52
11.56
11.45
11.52
2,328,558
-0.01(-0.10%)
Sep 15, 2004
11.55
11.57
11.50
11.53
5,667,678
-0.14(-1.18%)
Sep 14, 2004
11.65
11.69
11.60
11.67
9,068,066
+0.21(+1.79%)
Sep 13, 2004
11.38
11.58
11.36
11.46
41,022,012
-0.53(-4.44%)
Sep 10, 2004
12.19
12.41
11.99
11.99
25,253,460
-0.18(-1.49%)
Sep 09, 2004
12.46
12.48
12.01
12.17
46,217,776
-0.73(-5.63%)
Sep 08, 2004
12.77
12.92
12.76
12.90
3,864,640
+0.05(+0.41%)
Sep 07, 2004
12.90
12.91
12.81
12.85
5,245,364
-0.06(-0.47%)
Sep 03, 2004
12.86
12.93
12.85
12.91
4,240,638
-0.01(-0.11%)
Sep 02, 2004
12.67
12.92
12.61
12.92
5,083,441
+0.26(+2.06%)
Sep 01, 2004
12.59
12.72
12.54
12.66
4,776,370
-0.10(-0.75%)
Aug 31, 2004
12.70
12.79
12.58
12.76
5,102,405
+0.27(+2.17%)
Aug 30, 2004
12.63
12.63
12.47
12.49
2,515,280
-0.17(-1.36%)
Aug 27, 2004
12.55
12.68
12.54
12.66
3,555,382
+0.14(+1.09%)
Aug 26, 2004
12.43
12.52
12.39
12.52
2,738,472
+0.14(+1.11%)
Aug 25, 2004
12.32
12.39
12.25
12.39
3,336,931
+0.19(+1.57%)
Aug 24, 2004
12.24
12.29
12.18
12.19
3,210,748
-0.07(-0.58%)
Aug 23, 2004
12.36
12.41
12.25
12.27
4,345,669
-0.07(-0.60%)
Aug 20, 2004
12.19
12.35
12.19
12.34
2,923,735
+0.12(+0.99%)
Aug 19, 2004
12.23
12.24
12.18
12.22
3,528,030
+0.08(+0.68%)
Aug 18, 2004
12.03
12.18
12.03
12.14
4,160,041
+0.05(+0.41%)
Aug 17, 2004
12.10
12.15
12.05
12.09
8,903,954
-0.13(-1.03%)
Aug 16, 2004
12.08
12.26
12.08
12.21
3,668,801
+0.05(+0.38%)
Aug 13, 2004
12.18
12.23
12.13
12.17
3,935,755
+0.01(+0.07%)
Aug 12, 2004
12.07
12.24
12.06
12.16
6,447,754
+0.12(+0.96%)
Aug 11, 2004
11.96
12.06
11.91
12.04
4,452,524
-0.15(-1.24%)
Aug 10, 2004
12.11
12.25
12.06
12.19
3,016,002
+0.04(+0.32%)
Aug 09, 2004
12.15
12.24
12.15
12.16
3,465,667
+0.01(+0.09%)
Aug 06, 2004
12.17
12.22
12.08
12.14
2,326,370
-0.07(-0.61%)
Aug 05, 2004
12.27
12.32
12.21
12.22
3,168,079
-0.19(-1.55%)
Aug 04, 2004
12.23
12.43
12.23
12.41
3,636,343
+0.10(+0.82%)
Aug 03, 2004
12.34
12.39
12.30
12.31
2,699,814
-0.09(-0.71%)
Aug 02, 2004
12.36
12.47
12.33
12.40
2,973,698
+0.08(+0.65%)
Jul 30, 2004
12.39
12.46
12.32
12.32
3,835,465
-0.02(-0.16%)
Jul 29, 2004
12.23
12.42
12.22
12.34
4,061,574
+0.05(+0.40%)
Jul 28, 2004
12.20
12.32
12.13
12.29
3,948,155
+0.01(+0.07%)
Jul 27, 2004
12.28
12.28
12.14
12.28
4,861,708
+0.13(+1.04%)
Jul 26, 2004
12.19
12.26
12.04
12.15
5,925,150
-0.06(-0.52%)
Jul 23, 2004
12.33
12.34
12.17
12.22
6,034,922
-0.04(-0.31%)
Jul 22, 2004
12.14
12.33
12.10
12.25
8,328,105
+0.19(+1.55%)
Jul 21, 2004
12.15
12.20
12.04
12.07
5,224,577
-0.03(-0.27%)
Jul 20, 2004
12.03
12.16
12.01
12.10
8,155,606
+0.18(+1.49%)
Jul 19, 2004
11.83
11.99
11.77
11.92
8,075,374
+0.13(+1.09%)
Jul 16, 2004
11.91
11.93
11.78
11.79
5,438,286
-0.12(-1.04%)
Jul 15, 2004
11.91
11.97
11.88
11.92
5,042,595
+0.01(+0.07%)
Jul 14, 2004
12.08
12.16
11.90
11.91
10,837,186
-0.17(-1.41%)
Jul 13, 2004
12.05
12.11
12.03
12.08
2,906,230
-0.03(-0.23%)
Jul 12, 2004
11.96
12.16
11.90
12.11
5,204,519
+0.03(+0.23%)
Jul 09, 2004
12.20
12.21
12.02
12.08
3,828,901
-0.17(-1.41%)
Jul 08, 2004
12.38
12.44
12.25
12.25
2,962,392
+0.02(+0.18%)
Jul 07, 2004
12.26
12.28
12.19
12.23
4,595,118
-0.12(-0.93%)
Jul 06, 2004
12.41
12.42
12.33
12.34
2,275,677
-0.19(-1.53%)
Jul 02, 2004
12.57
12.57
12.48
12.54
4,565,214
+0.19(+1.51%)
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
.