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 31, 2007
15.19
15.40
15.16
15.34
3,697,247
+0.11(+0.72%)
Jan 30, 2007
15.31
15.32
15.18
15.23
3,470,044
+0.16(+1.04%)
Jan 29, 2007
15.08
15.20
15.04
15.08
4,592,566
+0.04(+0.26%)
Jan 26, 2007
15.13
15.14
14.93
15.04
8,607,095
-0.22(-1.46%)
Jan 25, 2007
15.46
15.47
15.22
15.26
3,769,820
-0.32(-2.04%)
Jan 24, 2007
15.52
15.61
15.50
15.58
2,517,468
+0.11(+0.73%)
Jan 23, 2007
15.48
15.51
15.41
15.47
2,553,573
+0.09(+0.57%)
Jan 22, 2007
15.50
15.51
15.36
15.38
6,313,547
-0.18(-1.18%)
Jan 19, 2007
15.48
15.65
15.46
15.56
4,042,610
-0.05(-0.32%)
Jan 18, 2007
15.75
15.78
15.55
15.61
3,908,768
-0.02(-0.12%)
Jan 17, 2007
15.73
15.76
15.62
15.63
5,204,154
-0.03(-0.19%)
Jan 16, 2007
15.68
15.71
15.61
15.66
3,976,601
+0.21(+1.35%)
Jan 12, 2007
15.42
15.50
15.40
15.45
5,825,224
+0.35(+2.31%)
Jan 11, 2007
15.03
15.16
15.03
15.10
3,038,978
+0.23(+1.53%)
Jan 10, 2007
14.92
14.93
14.81
14.88
2,736,648
-0.01(-0.09%)
Jan 09, 2007
14.99
15.00
14.85
14.89
4,180,464
-0.03(-0.22%)
Jan 08, 2007
15.07
15.08
14.83
14.92
4,472,217
-0.30(-2.00%)
Jan 05, 2007
15.24
15.31
15.07
15.23
4,142,171
+0.07(+0.43%)
Jan 04, 2007
15.05
15.22
14.99
15.16
12,290,848
+0.38(+2.60%)
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
.