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 (%)
Feb 27, 2004
13.23
13.33
13.16
13.33
3,647,284
+0.07(+0.50%)
Feb 26, 2004
13.30
13.31
13.20
13.27
2,097,343
-0.06(-0.45%)
Feb 25, 2004
13.36
13.40
13.28
13.33
3,910,592
+0.12(+0.93%)
Feb 24, 2004
13.13
13.30
13.13
13.20
1,339,148
+0.08(+0.63%)
Feb 23, 2004
13.22
13.22
13.09
13.12
2,203,468
-0.10(-0.73%)
Feb 20, 2004
13.32
13.32
13.16
13.22
1,646,219
-0.10(-0.72%)
Feb 19, 2004
13.34
13.43
13.29
13.31
2,899,665
+0.03(+0.23%)
Feb 18, 2004
13.43
13.44
13.27
13.28
1,989,759
-0.25(-1.84%)
Feb 17, 2004
13.55
13.58
13.50
13.53
1,806,319
+0.01(+0.04%)
Feb 13, 2004
13.65
13.68
13.52
13.53
2,131,989
+0.13(+1.00%)
Feb 12, 2004
13.41
13.60
13.38
13.39
6,655,993
-0.26(-1.93%)
Feb 11, 2004
13.53
13.67
13.39
13.66
4,212,192
-0.12(-0.90%)
Feb 10, 2004
13.71
13.85
13.68
13.78
2,734,460
+0.04(+0.26%)
Feb 09, 2004
13.60
13.81
13.60
13.74
2,891,277
+0.24(+1.75%)
Feb 06, 2004
13.60
13.64
13.39
13.51
2,406,967
+0.06(+0.43%)
Feb 05, 2004
13.49
13.53
13.45
13.45
2,107,919
-0.01(-0.10%)
Feb 04, 2004
13.25
13.49
13.25
13.46
4,682,645
+0.14(+1.03%)
Feb 03, 2004
13.33
13.35
13.26
13.33
2,147,671
-0.11(-0.82%)
Feb 02, 2004
13.33
13.44
13.25
13.44
3,887,251
+0.20(+1.51%)
Jan 30, 2004
13.28
13.33
13.18
13.24
4,850,768
-0.05(-0.41%)
Jan 29, 2004
13.19
13.30
13.03
13.29
7,927,674
-0.25(-1.84%)
Jan 28, 2004
13.48
13.86
13.47
13.54
8,917,448
+0.28(+2.09%)
Jan 27, 2004
13.31
13.41
13.23
13.26
2,902,948
-0.15(-1.08%)
Jan 26, 2004
13.30
13.44
13.27
13.41
3,489,008
+0.16(+1.18%)
Jan 23, 2004
13.34
13.38
13.25
13.25
7,257,734
-0.24(-1.77%)
Jan 22, 2004
13.71
13.72
13.49
13.49
8,042,552
+0.10(+0.76%)
Jan 21, 2004
13.12
13.45
13.12
13.39
4,672,798
+0.47(+3.61%)
Jan 20, 2004
13.00
13.04
12.92
12.92
2,587,489
+0.13(+1.03%)
Jan 16, 2004
12.75
12.80
12.69
12.79
3,299,368
+0.10(+0.78%)
Jan 15, 2004
12.72
12.79
12.63
12.69
4,059,751
-0.17(-1.32%)
Jan 14, 2004
12.86
12.94
12.84
12.86
3,806,654
-0.11(-0.82%)
Jan 13, 2004
13.10
13.13
12.90
12.97
2,963,851
-0.12(-0.90%)
Jan 12, 2004
13.16
13.19
13.08
13.09
3,276,757
-0.18(-1.32%)
Jan 09, 2004
13.24
13.39
13.24
13.26
3,334,014
+0.12(+0.88%)
Jan 08, 2004
13.21
13.26
13.11
13.15
4,643,258
-0.12(-0.89%)
Jan 07, 2004
13.31
13.30
13.16
13.27
4,471,123
-0.02(-0.14%)
Jan 06, 2004
13.30
13.33
13.20
13.29
2,854,444
-0.01(-0.08%)
Jan 05, 2004
13.38
13.38
13.21
13.30
4,373,386
-0.14(-1.04%)
Jan 02, 2004
13.41
13.48
13.38
13.44
2,213,680
+0.17(+1.28%)
Dec 31, 2003
13.33
13.39
13.22
13.27
1,657,525
-0.02(-0.14%)
Dec 30, 2003
13.34
13.36
13.26
13.29
2,196,904
+0.02(+0.17%)
Dec 29, 2003
13.07
13.30
13.23
13.26
5,094,382
+0.20(+1.51%)
Dec 26, 2003
13.03
13.10
13.02
13.07
324,940
+0.04(+0.27%)
Dec 24, 2003
13.05
13.07
13.00
13.03
577,672
-0.02(-0.13%)
Dec 23, 2003
12.99
13.07
12.98
13.05
1,722,440
+0.10(+0.74%)
Dec 22, 2003
12.82
12.99
12.82
12.95
3,082,011
+0.15(+1.18%)
Dec 19, 2003
12.88
12.88
12.75
12.80
3,724,234
-0.02(-0.19%)
Dec 18, 2003
12.47
12.86
12.63
12.82
6,129,742
+0.35(+2.81%)
Dec 17, 2003
12.59
12.59
12.40
12.47
7,395,953
-0.12(-0.94%)
Dec 16, 2003
12.63
12.65
12.51
12.59
6,206,692
+0.22(+1.82%)
Dec 15, 2003
12.48
12.50
12.40
12.37
2,897,477
-0.10(-0.81%)
Dec 12, 2003
12.63
12.52
12.40
12.47
3,498,125
-0.16(-1.26%)
Dec 11, 2003
12.51
12.67
12.51
12.63
2,335,852
+0.07(+0.52%)
Dec 10, 2003
12.64
12.68
12.44
12.56
3,346,778
+0.03(+0.24%)
Dec 09, 2003
12.70
12.70
12.53
12.53
3,444,150
-0.16(-1.30%)
Dec 08, 2003
12.67
12.74
12.57
12.70
3,974,777
-0.12(-0.96%)
Dec 05, 2003
12.68
12.85
12.65
12.82
2,766,188
+0.15(+1.15%)
Dec 04, 2003
12.77
12.78
12.61
12.67
2,972,239
-0.11(-0.84%)
Dec 03, 2003
12.76
12.91
12.75
12.78
5,741,345
+0.25(+1.97%)
Dec 02, 2003
12.67
12.67
12.51
12.53
5,622,091
-0.23(-1.80%)
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
.