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 (%)
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%)
Jan 01, 2009
11.16
11.31
11.07
11.25
0
+0.00(+0.00%)
Dec 31, 2008
11.16
11.31
11.07
11.25
2,959,683
+0.21(+1.86%)
Dec 30, 2008
11.01
11.07
10.84
11.04
5,486,298
+0.06(+0.55%)
Dec 29, 2008
11.06
11.06
10.88
10.98
3,569,291
+0.19(+1.75%)
Dec 26, 2008
10.29
10.88
10.29
10.80
0
+0.05(+0.43%)
Dec 24, 2008
10.70
10.83
10.66
10.75
1,768,562
-0.14(-1.31%)
Dec 23, 2008
11.06
11.13
10.83
10.89
2,985,995
-0.16(-1.44%)
Dec 22, 2008
10.98
11.05
10.86
11.05
4,185,325
-0.04(-0.40%)
Dec 19, 2008
11.14
11.20
10.98
11.09
3,259,704
+0.06(+0.57%)
Dec 18, 2008
11.15
11.43
10.97
11.03
4,810,261
-0.21(-1.90%)
Dec 17, 2008
11.00
11.31
10.91
11.25
4,989,872
-0.03(-0.27%)
Dec 16, 2008
10.78
11.28
10.78
11.28
8,274,682
+0.65(+6.14%)
Dec 15, 2008
10.74
10.74
10.54
10.62
7,670,092
-0.08(-0.74%)
Dec 12, 2008
10.62
10.71
10.52
10.70
0
+0.05(+0.44%)
Dec 11, 2008
10.66
10.87
10.54
10.66
5,625,494
-0.02(-0.23%)
Dec 10, 2008
10.82
10.86
10.57
10.68
2,632,908
-0.11(-0.99%)
Dec 09, 2008
10.75
10.97
10.69
10.79
6,384,614
-0.17(-1.53%)
Dec 08, 2008
10.98
11.12
10.82
10.95
4,056,614
+0.30(+2.83%)
Dec 05, 2008
10.39
10.69
10.17
10.65
0
+0.32(+3.05%)
Dec 04, 2008
10.27
10.49
10.20
10.34
5,746,013
-0.21(-1.95%)
Dec 03, 2008
10.39
10.60
10.23
10.54
5,576,136
+0.36(+3.58%)
Dec 02, 2008
10.05
10.22
9.874
10.18
4,994,602
+0.52(+5.34%)
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
.