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 (%)
Apr 30, 2020
48.41
48.55
46.41
47.01
6,510,433
+1.40(+3.08%)
Apr 29, 2020
46.77
46.77
45.55
45.61
4,210,554
-0.22(-0.49%)
Apr 28, 2020
47.04
47.04
45.73
45.83
6,414,252
-0.46(-0.99%)
Apr 27, 2020
46.41
46.61
46.11
46.29
2,341,101
+0.27(+0.59%)
Apr 24, 2020
45.59
46.09
45.44
46.02
2,321,606
+0.71(+1.57%)
Apr 23, 2020
45.22
45.82
45.16
45.31
2,835,306
+0.03(+0.06%)
Apr 22, 2020
45.53
45.63
45.24
45.28
3,118,029
+0.26(+0.58%)
Apr 21, 2020
45.04
45.47
44.90
45.02
3,942,954
-0.33(-0.73%)
Apr 20, 2020
44.80
45.79
44.77
45.35
3,799,556
+0.37(+0.82%)
Apr 17, 2020
45.14
45.24
44.55
44.99
3,725,247
+0.81(+1.83%)
Apr 16, 2020
43.65
44.23
43.53
44.18
3,579,819
+0.99(+2.29%)
Apr 15, 2020
42.86
43.45
42.75
43.19
3,227,259
-0.58(-1.34%)
Apr 14, 2020
42.84
44.00
42.74
43.77
5,682,038
+1.19(+2.79%)
Apr 13, 2020
40.83
43.07
40.81
42.58
7,290,916
+2.43(+6.05%)
Apr 09, 2020
39.20
40.44
39.11
40.16
6,259,384
+0.73(+1.85%)
Apr 08, 2020
39.09
39.66
38.52
39.43
4,293,139
+0.67(+1.74%)
Apr 07, 2020
39.10
39.42
38.59
38.75
6,228,675
-1.09(-2.73%)
Apr 06, 2020
39.58
40.17
39.54
39.84
6,378,385
+0.31(+0.80%)
Apr 03, 2020
39.36
39.69
39.15
39.53
3,750,826
+0.18(+0.46%)
Apr 02, 2020
39.05
39.39
38.48
39.35
6,582,605
-0.02(-0.05%)
Apr 01, 2020
39.34
40.05
39.06
39.37
6,780,352
-0.79(-1.97%)
Mar 31, 2020
39.57
40.56
39.44
40.16
9,354,499
+0.12(+0.29%)
Mar 30, 2020
38.48
40.09
38.48
40.04
7,769,027
+1.85(+4.85%)
Mar 27, 2020
36.67
38.78
36.59
38.19
7,543,803
+0.10(+0.26%)
Mar 26, 2020
36.33
38.12
36.33
38.09
7,498,817
+1.78(+4.90%)
Mar 25, 2020
36.10
37.05
35.41
36.31
7,312,812
-0.46(-1.25%)
Mar 24, 2020
36.28
36.87
35.39
36.77
6,816,801
+1.90(+5.44%)
Mar 23, 2020
35.39
36.07
34.29
34.87
6,310,327
-0.58(-1.62%)
Mar 20, 2020
37.05
37.75
35.39
35.45
11,177,743
-0.64(-1.77%)
Mar 19, 2020
34.99
36.77
34.23
36.08
10,270,339
+0.69(+1.96%)
Mar 18, 2020
34.38
35.89
34.38
35.39
5,459,725
-1.41(-3.84%)
Mar 17, 2020
35.29
37.32
35.02
36.80
6,018,559
+2.82(+8.31%)
Mar 16, 2020
33.10
34.96
32.50
33.98
8,170,711
-4.04(-10.62%)
Mar 13, 2020
37.38
38.18
34.69
38.02
13,232,656
+1.37(+3.73%)
Mar 12, 2020
37.14
37.39
35.49
36.65
6,019,898
-3.43(-8.57%)
Mar 11, 2020
41.00
41.19
39.65
40.08
6,483,104
-2.09(-4.95%)
Mar 10, 2020
41.23
42.22
40.44
42.17
10,170,360
+1.50(+3.69%)
Mar 09, 2020
40.95
41.95
40.45
40.67
5,595,393
-2.06(-4.82%)
Mar 06, 2020
42.49
42.84
42.02
42.73
3,824,784
-0.77(-1.78%)
Mar 05, 2020
42.78
43.75
42.75
43.50
6,402,499
-0.20(-0.45%)
Mar 04, 2020
42.51
43.78
42.03
43.70
3,711,717
+2.77(+6.77%)
Mar 03, 2020
41.79
41.95
40.57
40.93
4,724,214
-0.31(-0.76%)
Mar 02, 2020
39.97
41.24
39.88
41.24
6,822,297
+1.86(+4.73%)
Feb 28, 2020
39.28
39.63
38.63
39.38
6,290,858
-1.14(-2.82%)
Feb 27, 2020
41.71
41.81
40.51
40.53
4,509,811
-1.39(-3.32%)
Feb 26, 2020
41.87
42.28
41.65
41.92
4,426,116
+0.43(+1.04%)
Feb 25, 2020
42.36
42.39
41.14
41.49
4,933,093
-0.45(-1.07%)
Feb 24, 2020
42.52
42.91
41.94
41.94
5,149,304
-2.27(-5.14%)
Feb 21, 2020
43.95
44.28
43.78
44.21
4,659,301
+1.08(+2.51%)
Feb 20, 2020
43.07
43.33
42.88
43.13
3,404,640
-0.33(-0.75%)
Feb 19, 2020
43.50
43.67
43.23
43.45
3,709,733
+0.18(+0.41%)
Feb 18, 2020
43.14
43.40
42.82
43.28
4,457,390
+1.11(+2.63%)
Feb 14, 2020
42.49
42.49
41.77
42.17
7,563,846
-1.30(-3.00%)
Feb 13, 2020
43.01
43.84
42.99
43.47
3,183,322
-0.22(-0.50%)
Feb 12, 2020
43.84
43.88
43.50
43.69
2,816,894
-0.18(-0.40%)
Feb 11, 2020
44.01
44.04
43.65
43.87
2,098,063
-0.11(-0.26%)
Feb 10, 2020
43.61
44.01
43.49
43.98
2,250,572
+0.45(+1.03%)
Feb 07, 2020
43.96
43.99
43.51
43.53
2,264,399
-0.56(-1.26%)
Feb 06, 2020
43.79
44.15
43.62
44.09
2,872,248
+0.26(+0.60%)
Feb 05, 2020
43.58
43.93
43.38
43.82
2,613,434
+0.85(+1.99%)
Feb 04, 2020
42.97
43.26
42.93
42.97
1,927,794
+0.22(+0.52%)
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
.