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%)
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
.