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 (%)
Jul 31, 2003
11.09
11.17
11.00
11.03
3,712,564
-0.20(-1.78%)
Jul 30, 2003
11.13
11.27
11.11
11.23
3,461,656
+0.03(+0.27%)
Jul 29, 2003
10.93
11.29
10.91
11.20
4,473,311
+0.11(+0.96%)
Jul 28, 2003
11.17
11.18
10.86
11.09
3,573,981
-0.23(-2.01%)
Jul 25, 2003
11.24
11.32
11.16
11.32
2,383,626
+0.19(+1.75%)
Jul 24, 2003
11.16
11.34
11.12
11.12
4,984,974
+0.06(+0.55%)
Jul 23, 2003
10.94
11.16
10.81
11.06
3,572,887
+0.43(+3.99%)
Jul 22, 2003
10.84
10.86
10.64
10.64
3,056,848
-0.04(-0.38%)
Jul 21, 2003
10.83
10.83
10.62
10.68
2,511,633
-0.15(-1.39%)
Jul 18, 2003
10.81
10.88
10.68
10.83
3,281,498
+0.07(+0.61%)
Jul 17, 2003
10.74
10.79
10.69
10.77
5,522,895
-0.15(-1.33%)
Jul 16, 2003
10.98
11.00
10.84
10.91
6,449,577
-0.00(-0.02%)
Jul 15, 2003
11.12
11.14
10.87
10.91
9,967,031
-0.53(-4.67%)
Jul 14, 2003
11.38
11.58
11.34
11.45
5,676,430
-0.10(-0.83%)
Jul 11, 2003
11.44
11.62
11.43
11.54
6,838,339
+0.07(+0.60%)
Jul 10, 2003
11.42
11.54
11.42
11.48
9,947,703
-0.19(-1.67%)
Jul 09, 2003
11.24
11.79
11.05
11.67
31,068,472
+0.18(+1.58%)
Jul 08, 2003
11.38
11.59
11.13
11.49
19,662,002
+0.03(+0.24%)
Jul 07, 2003
11.60
11.79
11.46
11.46
10,092,485
-0.01(-0.05%)
Jul 03, 2003
11.52
11.60
11.43
11.47
4,354,786
+0.23(+2.05%)
Jul 02, 2003
11.13
11.24
11.05
11.24
5,588,175
+0.18(+1.61%)
Jul 01, 2003
11.04
11.09
10.90
11.06
5,382,488
-0.12(-1.08%)
Jun 30, 2003
11.30
11.33
11.14
11.18
4,978,774
-0.02(-0.22%)
Jun 27, 2003
11.31
11.39
11.16
11.20
3,025,484
-0.19(-1.71%)
Jun 26, 2003
11.26
11.42
11.26
11.40
3,167,349
+0.01(+0.12%)
Jun 25, 2003
11.47
11.54
11.36
11.38
3,308,850
-0.16(-1.35%)
Jun 24, 2003
11.55
11.61
11.48
11.54
3,023,661
-0.05(-0.45%)
Jun 23, 2003
11.67
11.69
11.56
11.59
5,879,928
-0.26(-2.15%)
Jun 20, 2003
11.99
12.00
11.79
11.85
6,254,102
-0.26(-2.15%)
Jun 19, 2003
12.49
12.49
12.06
12.11
5,171,332
-0.38(-3.05%)
Jun 18, 2003
12.42
12.64
12.40
12.49
5,993,712
-0.03(-0.26%)
Jun 17, 2003
12.46
12.61
12.41
12.52
7,498,796
+0.20(+1.62%)
Jun 16, 2003
12.23
12.36
12.21
12.32
3,092,952
+0.20(+1.67%)
Jun 13, 2003
12.27
12.28
12.09
12.12
2,165,905
-0.18(-1.45%)
Jun 12, 2003
12.33
12.33
12.22
12.30
2,806,669
-0.07(-0.58%)
Jun 11, 2003
12.13
12.39
12.08
12.37
3,202,724
+0.21(+1.69%)
Jun 10, 2003
12.20
12.24
12.09
12.16
2,836,574
+0.15(+1.28%)
Jun 09, 2003
12.04
12.28
11.96
12.01
2,899,301
-0.26(-2.15%)
Jun 06, 2003
12.35
12.50
12.27
12.27
8,406,879
+0.09(+0.74%)
Jun 05, 2003
11.69
12.23
11.67
12.18
9,895,552
+0.61(+5.26%)
Jun 04, 2003
11.32
11.60
11.29
11.57
3,695,423
+0.15(+1.34%)
Jun 03, 2003
11.29
11.42
11.26
11.42
3,660,413
+0.18(+1.59%)
Jun 02, 2003
11.31
11.59
11.19
11.24
4,879,943
-0.07(-0.58%)
May 30, 2003
11.30
11.34
11.26
11.31
3,233,723
-0.07(-0.65%)
May 29, 2003
11.35
11.53
11.32
11.38
2,514,551
-0.05(-0.46%)
May 28, 2003
11.49
11.56
11.41
11.43
2,266,560
-0.03(-0.24%)
May 27, 2003
11.16
11.52
11.14
11.46
2,671,004
+0.26(+2.33%)
May 23, 2003
11.21
11.29
11.11
11.20
4,850,768
-0.25(-2.16%)
May 22, 2003
11.16
11.50
11.15
11.45
6,273,796
+0.23(+2.03%)
May 21, 2003
11.18
11.28
11.04
11.22
6,940,088
-0.05(-0.44%)
May 20, 2003
11.32
11.41
11.27
11.27
7,564,805
-0.19(-1.67%)
May 19, 2003
11.93
11.94
11.46
11.46
9,671,995
-0.58(-4.78%)
May 16, 2003
12.00
12.08
11.98
12.04
5,728,581
+0.21(+1.81%)
May 15, 2003
11.79
11.86
11.74
11.82
5,156,379
+0.25(+2.18%)
May 14, 2003
11.69
11.69
11.54
11.57
2,978,439
+0.14(+1.20%)
May 13, 2003
11.35
11.50
11.30
11.43
5,447,404
+0.08(+0.72%)
May 12, 2003
11.15
11.42
11.15
11.35
4,897,083
+0.22(+2.00%)
May 09, 2003
10.98
11.19
10.93
11.13
4,517,804
+0.05(+0.44%)
May 08, 2003
11.11
11.17
11.01
11.08
6,441,189
-0.07(-0.61%)
May 07, 2003
11.38
11.38
11.15
11.15
9,127,875
-0.23(-2.02%)
May 06, 2003
11.42
11.51
11.37
11.38
22,502,224
-0.43(-3.60%)
May 05, 2003
11.51
11.97
11.49
11.80
25,055,796
+0.42(+3.71%)
May 02, 2003
11.09
11.41
11.08
11.38
12,891,861
+0.21(+1.84%)
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
.