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 (%)
Jan 30, 2009
10.55
10.64
10.43
10.57
0
+0.05(+0.44%)
Jan 29, 2009
10.61
10.70
10.42
10.52
8,206,481
-0.79(-6.98%)
Jan 28, 2009
11.34
11.37
11.16
11.31
7,961,145
+0.34(+3.13%)
Jan 27, 2009
11.05
11.12
10.80
10.97
6,002,592
-0.23(-2.03%)
Jan 26, 2009
11.15
11.32
11.09
11.19
4,570,305
+0.31(+2.85%)
Jan 23, 2009
10.70
10.92
10.59
10.88
7,780,192
+0.27(+2.58%)
Jan 22, 2009
10.47
10.67
10.41
10.61
2,900,147
-0.07(-0.69%)
Jan 21, 2009
10.47
10.68
10.23
10.68
5,498,705
+0.08(+0.80%)
Jan 20, 2009
10.80
10.86
10.59
10.60
7,887,481
-0.38(-3.50%)
Jan 16, 2009
11.11
11.14
10.78
10.98
0
-0.10(-0.87%)
Jan 15, 2009
10.93
11.12
10.76
11.08
4,552,431
+0.17(+1.53%)
Jan 14, 2009
10.81
10.95
10.66
10.91
6,931,277
-0.11(-1.02%)
Jan 13, 2009
10.89
11.04
10.86
11.02
5,572,726
-0.18(-1.64%)
Jan 12, 2009
11.16
11.26
11.10
11.21
3,190,237
-0.17(-1.49%)
Jan 09, 2009
11.49
11.53
11.32
11.38
3,386,650
-0.03(-0.26%)
Jan 08, 2009
11.34
11.47
11.22
11.41
3,418,753
+0.12(+1.07%)
Jan 07, 2009
11.36
11.52
11.20
11.29
7,073,653
-0.10(-0.89%)
Jan 06, 2009
11.04
11.45
10.99
11.39
6,818,321
+0.54(+4.98%)
Jan 05, 2009
10.79
10.89
10.71
10.85
3,947,524
-0.28(-2.54%)
Jan 02, 2009
11.03
11.15
11.03
11.13
0
-0.12(-1.07%)
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
.