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 (%)
Dec 31, 2004
9.976
9.995
9.882
9.978
1,397,499
+0.02(+0.25%)
Dec 30, 2004
9.882
10.04
9.866
9.954
3,162,244
+0.05(+0.47%)
Dec 29, 2004
9.841
9.954
9.825
9.907
4,451,430
-0.06(-0.61%)
Dec 28, 2004
10.07
10.09
9.965
9.967
2,134,177
-0.07(-0.74%)
Dec 27, 2004
9.790
10.06
9.790
10.04
5,591,457
+0.16(+1.67%)
Dec 23, 2004
9.764
9.923
9.764
9.877
6,543,303
+0.04(+0.39%)
Dec 22, 2004
9.858
9.907
9.795
9.838
10,478,329
-0.22(-2.21%)
Dec 21, 2004
10.07
10.12
10.02
10.06
9,709,923
-0.16(-1.61%)
Dec 20, 2004
10.26
10.34
10.21
10.23
5,769,791
+0.05(+0.51%)
Dec 17, 2004
10.09
10.19
10.01
10.17
22,261,892
-0.85(-7.73%)
Dec 16, 2004
10.92
11.05
10.92
11.03
4,842,744
+0.14(+1.31%)
Dec 15, 2004
10.94
10.95
10.75
10.88
5,942,291
-0.08(-0.70%)
Dec 14, 2004
10.84
10.97
10.84
10.96
3,714,387
-0.07(-0.60%)
Dec 13, 2004
11.00
11.04
10.95
11.03
4,201,981
+0.06(+0.57%)
Dec 10, 2004
11.16
11.20
10.94
10.96
12,224,839
-0.31(-2.75%)
Dec 09, 2004
11.14
11.35
11.05
11.27
3,701,258
+0.17(+1.56%)
Dec 08, 2004
11.07
11.14
11.02
11.10
7,121,340
+0.04(+0.32%)
Dec 07, 2004
11.17
11.20
11.05
11.06
3,596,592
+0.00(+0.02%)
Dec 06, 2004
11.04
11.10
10.95
11.06
4,099,137
+0.02(+0.15%)
Dec 03, 2004
11.17
11.19
10.94
11.04
6,153,083
-0.13(-1.13%)
Dec 02, 2004
11.11
11.20
11.10
11.17
2,835,844
+0.19(+1.72%)
Dec 01, 2004
10.94
11.05
10.94
10.98
4,641,070
+0.18(+1.68%)
Nov 30, 2004
10.82
10.84
10.74
10.80
3,788,420
-0.12(-1.10%)
Nov 29, 2004
10.96
10.98
10.87
10.92
5,671,689
+0.06(+0.58%)
Nov 26, 2004
10.77
10.86
10.76
10.86
1,879,622
-0.03(-0.25%)
Nov 24, 2004
10.94
10.96
10.82
10.89
9,659,231
-0.10(-0.95%)
Nov 23, 2004
11.09
11.11
10.97
10.99
5,498,825
-0.04(-0.37%)
Nov 22, 2004
10.87
11.06
10.83
11.03
10,205,175
+0.22(+2.03%)
Nov 19, 2004
11.17
11.19
10.73
10.81
31,500,998
-0.25(-2.26%)
Nov 18, 2004
12.11
12.13
10.85
11.06
41,883,412
-1.04(-8.61%)
Nov 17, 2004
12.04
12.14
12.02
12.10
2,651,675
+0.21(+1.75%)
Nov 16, 2004
11.95
11.95
11.87
11.89
1,218,435
+0.02(+0.14%)
Nov 15, 2004
11.85
11.90
11.74
11.88
2,210,762
+0.02(+0.16%)
Nov 12, 2004
11.83
11.86
11.71
11.86
1,888,010
-0.00(-0.02%)
Nov 11, 2004
11.79
11.88
11.78
11.86
1,710,770
+0.14(+1.22%)
Nov 10, 2004
11.82
11.88
11.71
11.72
2,730,448
-0.18(-1.54%)
Nov 09, 2004
11.83
11.96
11.82
11.90
2,840,585
+0.07(+0.56%)
Nov 08, 2004
11.80
11.86
11.77
11.84
3,953,625
-0.04(-0.35%)
Nov 05, 2004
11.77
11.91
11.76
11.88
4,532,391
+0.08(+0.67%)
Nov 04, 2004
11.65
11.80
11.61
11.80
3,425,187
+0.09(+0.80%)
Nov 03, 2004
11.79
11.79
11.64
11.71
5,754,109
+0.44(+3.89%)
Nov 02, 2004
11.31
11.41
11.26
11.27
4,758,865
-0.02(-0.22%)
Nov 01, 2004
11.27
11.33
11.22
11.29
3,689,953
-0.01(-0.05%)
Oct 29, 2004
11.20
11.30
11.20
11.30
4,642,528
+0.15(+1.35%)
Oct 28, 2004
11.11
11.22
11.08
11.15
2,996,309
-0.12(-1.09%)
Oct 27, 2004
11.04
11.29
11.02
11.27
4,350,775
+0.25(+2.29%)
Oct 26, 2004
10.95
11.03
10.92
11.02
2,612,653
+0.08(+0.75%)
Oct 25, 2004
11.04
11.04
10.87
10.94
3,542,253
+0.02(+0.18%)
Oct 22, 2004
11.06
11.06
10.90
10.92
3,235,911
-0.19(-1.70%)
Oct 21, 2004
11.25
11.25
10.99
11.11
7,484,938
+0.24(+2.20%)
Oct 20, 2004
10.84
10.88
10.80
10.87
5,909,104
+0.12(+1.10%)
Oct 19, 2004
10.78
10.93
10.73
10.75
5,607,868
+0.07(+0.67%)
Oct 18, 2004
10.56
10.68
10.53
10.68
5,680,806
+0.19(+1.86%)
Oct 15, 2004
10.52
10.52
10.43
10.48
4,928,447
+0.07(+0.68%)
Oct 14, 2004
10.47
10.51
10.41
10.41
5,823,401
-0.15(-1.38%)
Oct 13, 2004
10.65
10.65
10.54
10.56
4,829,615
-0.18(-1.63%)
Oct 12, 2004
10.58
10.75
10.57
10.73
5,187,743
-0.05(-0.48%)
Oct 11, 2004
10.71
10.83
10.70
10.78
2,570,349
+0.18(+1.68%)
Oct 08, 2004
10.69
10.75
10.57
10.61
7,712,505
-0.03(-0.31%)
Oct 07, 2004
10.55
10.67
10.47
10.64
14,129,990
-0.23(-2.12%)
Oct 06, 2004
10.86
10.89
10.75
10.87
10,967,381
-0.26(-2.32%)
Oct 05, 2004
11.22
11.24
11.11
11.13
4,172,805
-0.05(-0.44%)
Oct 04, 2004
11.24
11.24
11.14
11.18
6,066,651
-0.07(-0.59%)
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
.