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 (%)
Mar 31, 2009
9.529
9.800
9.383
9.721
8,547,617
+0.33(+3.50%)
Mar 30, 2009
8.923
9.400
8.835
9.391
13,572,923
+0.28(+3.07%)
Mar 26, 2009
9.112
9.158
9.005
9.112
6,479,128
-0.11(-1.16%)
Mar 25, 2009
9.115
9.274
9.013
9.219
10,673,928
+0.09(+0.93%)
Mar 24, 2009
9.216
9.284
9.123
9.134
3,176,547
-0.04(-0.48%)
Mar 23, 2009
9.013
9.186
8.999
9.178
8,304,918
+0.16(+1.76%)
Mar 20, 2009
9.079
9.136
8.966
9.019
3,281,684
+0.03(+0.30%)
Mar 19, 2009
9.153
9.186
8.953
8.991
3,120,260
-0.25(-2.70%)
Mar 18, 2009
9.221
9.320
9.024
9.241
6,246,980
-0.25(-2.63%)
Mar 17, 2009
9.315
9.493
9.205
9.490
5,795,557
+0.13(+1.41%)
Mar 16, 2009
9.375
9.496
9.301
9.359
6,808,521
+0.31(+3.42%)
Mar 13, 2009
8.986
9.082
8.816
9.049
0
+0.24(+2.74%)
Mar 12, 2009
8.539
8.838
8.413
8.807
7,941,492
+0.34(+4.05%)
Mar 11, 2009
8.530
8.618
8.352
8.465
5,807,059
-0.15(-1.75%)
Mar 10, 2009
8.292
8.646
8.284
8.615
6,772,957
+0.32(+3.90%)
Mar 09, 2009
8.245
8.404
8.215
8.292
7,443,804
-0.11(-1.34%)
Mar 06, 2009
8.421
8.492
8.254
8.404
0
+0.05(+0.66%)
Mar 05, 2009
8.539
8.574
8.333
8.350
5,832,398
-0.17(-2.03%)
Mar 04, 2009
8.547
8.648
8.413
8.522
6,646,952
-0.02(-0.29%)
Mar 02, 2009
8.755
8.761
8.519
8.547
5,262,370
-0.12(-1.33%)
Feb 27, 2009
8.731
8.805
8.626
8.662
0
-0.32(-3.57%)
Feb 26, 2009
9.287
9.353
8.981
8.983
5,852,937
-0.33(-3.51%)
Feb 25, 2009
9.537
9.572
9.282
9.309
6,652,204
-0.38(-3.91%)
Feb 24, 2009
9.641
9.721
9.492
9.688
5,270,838
+0.27(+2.91%)
Feb 23, 2009
9.734
9.745
9.378
9.413
3,208,191
-0.29(-2.94%)
Feb 20, 2009
9.551
9.751
9.545
9.699
0
-0.04(-0.45%)
Feb 19, 2009
9.830
9.899
9.710
9.742
4,850,549
+0.01(+0.06%)
Feb 18, 2009
9.729
9.789
9.578
9.737
4,046,439
-0.01(-0.11%)
Feb 17, 2009
9.849
9.871
9.723
9.748
4,776,556
-0.39(-3.89%)
Feb 13, 2009
10.28
10.33
10.09
10.14
0
-0.19(-1.88%)
Feb 12, 2009
10.15
10.34
10.09
10.34
3,523,201
-0.03(-0.26%)
Feb 11, 2009
10.27
10.41
10.24
10.36
3,417,535
-0.01(-0.11%)
Feb 10, 2009
10.58
10.70
10.34
10.38
3,479,117
-0.24(-2.22%)
Feb 09, 2009
10.61
10.64
10.50
10.61
2,381,755
+0.13(+1.20%)
Feb 06, 2009
10.23
10.57
10.21
10.49
0
-0.05(-0.52%)
Feb 05, 2009
10.40
10.61
10.35
10.54
3,724,963
+0.21(+1.99%)
Feb 04, 2009
10.52
10.61
10.29
10.33
5,352,164
-0.68(-6.15%)
Feb 03, 2009
10.80
11.06
10.69
11.01
4,267,523
+0.44(+4.20%)
Feb 02, 2009
10.30
10.61
10.30
10.57
4,154,064
+0.00(+0.03%)
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
.