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 (%)
Nov 30, 2004
10.82
10.84
10.74
10.80
3,788,420
-0.12(-1.10%)
Nov 29, 2004
10.96
10.98
10.87
10.92
5,671,689
+0.06(+0.58%)
Nov 26, 2004
10.77
10.86
10.76
10.86
1,879,622
-0.03(-0.25%)
Nov 24, 2004
10.94
10.96
10.82
10.89
9,659,231
-0.10(-0.95%)
Nov 23, 2004
11.09
11.11
10.97
10.99
5,498,825
-0.04(-0.37%)
Nov 22, 2004
10.87
11.06
10.83
11.03
10,205,175
+0.22(+2.03%)
Nov 19, 2004
11.17
11.19
10.73
10.81
31,500,998
-0.25(-2.26%)
Nov 18, 2004
12.11
12.13
10.85
11.06
41,883,412
-1.04(-8.61%)
Nov 17, 2004
12.04
12.14
12.02
12.10
2,651,675
+0.21(+1.75%)
Nov 16, 2004
11.95
11.95
11.87
11.89
1,218,435
+0.02(+0.14%)
Nov 15, 2004
11.85
11.90
11.74
11.88
2,210,762
+0.02(+0.16%)
Nov 12, 2004
11.83
11.86
11.71
11.86
1,888,010
-0.00(-0.02%)
Nov 11, 2004
11.79
11.88
11.78
11.86
1,710,770
+0.14(+1.22%)
Nov 10, 2004
11.82
11.88
11.71
11.72
2,730,448
-0.18(-1.54%)
Nov 09, 2004
11.83
11.96
11.82
11.90
2,840,585
+0.07(+0.56%)
Nov 08, 2004
11.80
11.86
11.77
11.84
3,953,625
-0.04(-0.35%)
Nov 05, 2004
11.77
11.91
11.76
11.88
4,532,391
+0.08(+0.67%)
Nov 04, 2004
11.65
11.80
11.61
11.80
3,425,187
+0.09(+0.80%)
Nov 03, 2004
11.79
11.79
11.64
11.71
5,754,109
+0.44(+3.89%)
Nov 02, 2004
11.31
11.41
11.26
11.27
4,758,865
-0.02(-0.22%)
Nov 01, 2004
11.27
11.33
11.22
11.29
3,689,953
-0.01(-0.05%)
Oct 29, 2004
11.20
11.30
11.20
11.30
4,642,528
+0.15(+1.35%)
Oct 28, 2004
11.11
11.22
11.08
11.15
2,996,309
-0.12(-1.09%)
Oct 27, 2004
11.04
11.29
11.02
11.27
4,350,775
+0.25(+2.29%)
Oct 26, 2004
10.95
11.03
10.92
11.02
2,612,653
+0.08(+0.75%)
Oct 25, 2004
11.04
11.04
10.87
10.94
3,542,253
+0.02(+0.18%)
Oct 22, 2004
11.06
11.06
10.90
10.92
3,235,911
-0.19(-1.70%)
Oct 21, 2004
11.25
11.25
10.99
11.11
7,484,938
+0.24(+2.20%)
Oct 20, 2004
10.84
10.88
10.80
10.87
5,909,104
+0.12(+1.10%)
Oct 19, 2004
10.78
10.93
10.73
10.75
5,607,868
+0.07(+0.67%)
Oct 18, 2004
10.56
10.68
10.53
10.68
5,680,806
+0.19(+1.86%)
Oct 15, 2004
10.52
10.52
10.43
10.48
4,928,447
+0.07(+0.68%)
Oct 14, 2004
10.47
10.51
10.41
10.41
5,823,401
-0.15(-1.38%)
Oct 13, 2004
10.65
10.65
10.54
10.56
4,829,615
-0.18(-1.63%)
Oct 12, 2004
10.58
10.75
10.57
10.73
5,187,743
-0.05(-0.48%)
Oct 11, 2004
10.71
10.83
10.70
10.78
2,570,349
+0.18(+1.68%)
Oct 08, 2004
10.69
10.75
10.57
10.61
7,712,505
-0.03(-0.31%)
Oct 07, 2004
10.55
10.67
10.47
10.64
14,129,990
-0.23(-2.12%)
Oct 06, 2004
10.86
10.89
10.75
10.87
10,967,381
-0.26(-2.32%)
Oct 05, 2004
11.22
11.24
11.11
11.13
4,172,805
-0.05(-0.44%)
Oct 04, 2004
11.24
11.24
11.14
11.18
6,066,651
-0.07(-0.59%)
Oct 01, 2004
11.26
11.35
11.19
11.24
5,967,090
-0.04(-0.32%)
Sep 30, 2004
11.29
11.35
11.24
11.28
4,420,066
-0.04(-0.34%)
Sep 29, 2004
11.35
11.35
11.25
11.32
5,327,420
-0.15(-1.32%)
Sep 28, 2004
11.50
11.50
11.43
11.47
5,289,492
-0.01(-0.05%)
Sep 27, 2004
11.51
11.55
11.47
11.47
1,764,744
-0.12(-1.06%)
Sep 24, 2004
11.61
11.65
11.59
11.60
1,303,409
+0.02(+0.19%)
Sep 23, 2004
11.69
11.72
11.56
11.57
3,800,455
-0.09(-0.73%)
Sep 22, 2004
11.70
11.70
11.63
11.66
5,389,418
-0.05(-0.40%)
Sep 21, 2004
11.56
11.73
11.55
11.71
4,962,728
+0.27(+2.37%)
Sep 20, 2004
11.39
11.46
11.36
11.43
2,870,490
-0.04(-0.36%)
Sep 17, 2004
11.54
11.57
11.45
11.48
2,391,285
-0.04(-0.38%)
Sep 16, 2004
11.52
11.56
11.45
11.52
2,328,558
-0.01(-0.10%)
Sep 15, 2004
11.55
11.57
11.50
11.53
5,667,678
-0.14(-1.18%)
Sep 14, 2004
11.65
11.69
11.60
11.67
9,068,066
+0.21(+1.79%)
Sep 13, 2004
11.38
11.58
11.36
11.46
41,022,012
-0.53(-4.44%)
Sep 10, 2004
12.19
12.41
11.99
11.99
25,253,460
-0.18(-1.49%)
Sep 09, 2004
12.46
12.48
12.01
12.17
46,217,776
-0.73(-5.63%)
Sep 08, 2004
12.77
12.92
12.76
12.90
3,864,640
+0.05(+0.41%)
Sep 07, 2004
12.90
12.91
12.81
12.85
5,245,364
-0.06(-0.47%)
Sep 03, 2004
12.86
12.93
12.85
12.91
4,240,638
-0.01(-0.11%)
Sep 02, 2004
12.67
12.92
12.61
12.92
5,083,441
+0.26(+2.06%)
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
.