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 (%)
Jun 30, 2004
12.55
12.55
12.39
12.51
4,630,129
-0.01(-0.04%)
Jun 29, 2004
12.57
12.62
12.45
12.52
7,116,599
-0.13(-1.04%)
Jun 28, 2004
12.70
12.73
12.63
12.65
4,859,155
+0.06(+0.48%)
Jun 25, 2004
12.62
12.63
12.52
12.59
6,657,816
-0.22(-1.69%)
Jun 24, 2004
12.91
12.93
12.78
12.81
4,962,728
-0.28(-2.14%)
Jun 23, 2004
12.98
13.11
12.96
13.09
2,474,435
+0.18(+1.36%)
Jun 22, 2004
12.95
12.98
12.81
12.91
1,948,549
-0.05(-0.36%)
Jun 21, 2004
13.03
13.05
12.96
12.96
1,534,259
-0.07(-0.57%)
Jun 18, 2004
13.04
13.13
13.03
13.03
2,945,252
+0.05(+0.38%)
Jun 17, 2004
12.96
13.00
12.90
12.98
2,070,721
-0.05(-0.40%)
Jun 16, 2004
13.02
13.06
12.96
13.04
1,933,596
+0.16(+1.24%)
Jun 15, 2004
12.85
12.92
12.82
12.88
2,985,733
+0.22(+1.76%)
Jun 14, 2004
12.75
12.76
12.62
12.65
4,493,369
-0.36(-2.74%)
Jun 10, 2004
13.02
13.06
12.92
13.01
1,698,370
-0.06(-0.44%)
Jun 09, 2004
13.08
13.14
13.02
13.07
2,757,800
-0.23(-1.73%)
Jun 08, 2004
13.26
13.30
13.18
13.30
3,956,178
-0.07(-0.51%)
Jun 07, 2004
13.16
13.37
13.09
13.37
4,117,737
+0.18(+1.37%)
Jun 04, 2004
13.06
13.19
13.02
13.19
3,628,320
+0.21(+1.63%)
Jun 03, 2004
12.93
13.09
12.89
12.98
1,738,851
+0.07(+0.57%)
Jun 02, 2004
13.13
13.14
12.87
12.90
2,673,192
-0.09(-0.70%)
Jun 01, 2004
12.86
13.01
12.83
12.99
2,261,090
+0.13(+1.02%)
May 28, 2004
13.03
13.05
12.85
12.86
2,135,636
-0.28(-2.11%)
May 27, 2004
13.04
13.18
13.04
13.14
2,560,502
+0.15(+1.18%)
May 26, 2004
12.95
13.02
12.83
12.98
2,821,986
-0.05(-0.42%)
May 25, 2004
12.78
13.07
12.78
13.04
4,218,392
+0.38(+3.01%)
May 24, 2004
12.79
12.81
12.60
12.66
4,629,035
-0.07(-0.58%)
May 21, 2004
12.77
12.80
12.71
12.73
3,248,311
-0.04(-0.28%)
May 20, 2004
12.71
12.80
12.68
12.77
3,468,220
-0.14(-1.10%)
May 19, 2004
12.96
12.99
12.88
12.91
3,577,628
-0.06(-0.46%)
May 18, 2004
13.01
13.08
12.95
12.97
4,362,080
+0.11(+0.87%)
May 17, 2004
12.97
12.97
12.82
12.86
3,559,393
-0.11(-0.85%)
May 14, 2004
13.01
13.09
12.95
12.97
3,333,284
-0.02(-0.13%)
May 13, 2004
13.01
13.08
12.97
12.98
3,695,788
-0.10(-0.77%)
May 12, 2004
12.97
13.12
12.88
13.09
3,213,665
+0.19(+1.49%)
May 11, 2004
12.83
12.92
12.82
12.89
2,107,919
-0.02(-0.17%)
May 10, 2004
13.00
13.02
12.86
12.91
2,855,902
-0.25(-1.88%)
May 07, 2004
13.12
13.23
13.09
13.16
2,874,866
-0.09(-0.68%)
May 06, 2004
13.29
13.36
13.18
13.25
4,069,962
-0.26(-1.95%)
May 05, 2004
13.38
13.58
13.34
13.52
4,613,353
+0.17(+1.27%)
May 04, 2004
13.26
13.40
13.25
13.35
3,225,335
+0.22(+1.71%)
May 03, 2004
13.09
13.16
13.03
13.12
4,417,513
+0.00(+0.00%)
Apr 30, 2004
13.15
13.20
12.95
13.12
5,230,412
+0.13(+0.97%)
Apr 29, 2004
12.56
13.30
12.56
12.99
12,295,225
+0.18(+1.43%)
Apr 28, 2004
12.82
12.87
12.70
12.81
4,835,815
-0.21(-1.62%)
Apr 27, 2004
12.96
13.16
12.96
13.02
2,307,770
-0.01(-0.11%)
Apr 26, 2004
12.92
13.05
12.92
13.04
4,836,545
-0.02(-0.13%)
Apr 23, 2004
12.99
13.05
12.93
13.05
1,822,730
-0.12(-0.94%)
Apr 22, 2004
12.94
13.25
12.93
13.18
5,739,887
+0.25(+1.97%)
Apr 21, 2004
12.86
13.00
12.85
12.92
3,195,795
-0.02(-0.17%)
Apr 20, 2004
13.02
13.08
12.89
12.94
4,083,820
-0.32(-2.38%)
Apr 19, 2004
13.25
13.29
13.17
13.26
2,208,574
-0.07(-0.51%)
Apr 16, 2004
13.20
13.38
13.18
13.33
5,654,549
+0.01(+0.04%)
Apr 15, 2004
13.12
13.41
13.12
13.32
5,377,018
+0.44(+3.38%)
Apr 14, 2004
12.82
12.95
12.79
12.88
2,624,323
-0.13(-0.99%)
Apr 13, 2004
13.07
13.11
12.98
13.01
1,453,297
-0.08(-0.59%)
Apr 12, 2004
13.08
13.14
13.00
13.09
1,233,388
-0.04(-0.33%)
Apr 08, 2004
13.21
13.24
13.02
13.13
2,227,173
-0.18(-1.34%)
Apr 07, 2004
13.27
13.43
13.26
13.31
3,108,634
+0.20(+1.51%)
Apr 06, 2004
13.15
13.19
13.08
13.12
2,085,673
+0.16(+1.21%)
Apr 05, 2004
12.83
12.98
12.82
12.96
3,665,154
+0.07(+0.53%)
Apr 02, 2004
12.90
12.96
12.86
12.89
3,860,264
-0.19(-1.45%)
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
.