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 (%)
May 29, 2020
49.71
50.00
47.81
49.09
8,469,888
+0.99(+2.06%)
May 28, 2020
48.21
48.59
48.03
48.11
4,967,173
+0.93(+1.96%)
May 27, 2020
46.71
47.18
45.69
47.18
7,795,110
-0.58(-1.21%)
May 26, 2020
49.02
49.08
47.75
47.75
6,257,158
-1.90(-3.82%)
May 22, 2020
49.19
50.05
48.80
49.65
6,707,580
-0.05(-0.11%)
May 21, 2020
51.21
51.65
49.18
49.71
22,705,916
+1.35(+2.79%)
May 20, 2020
48.85
49.22
48.24
48.36
4,490,451
+0.19(+0.39%)
May 19, 2020
48.01
48.61
47.81
48.17
3,637,772
+0.11(+0.22%)
May 18, 2020
48.23
48.55
47.96
48.06
5,477,570
+0.04(+0.07%)
May 15, 2020
47.28
48.02
47.24
48.02
4,133,627
-0.08(-0.17%)
May 14, 2020
48.55
48.97
47.84
48.11
5,557,068
-1.63(-3.27%)
May 13, 2020
49.29
49.98
49.09
49.73
3,815,482
+1.08(+2.22%)
May 12, 2020
48.94
49.30
48.46
48.65
2,470,867
+0.14(+0.30%)
May 11, 2020
47.68
48.67
47.61
48.51
3,442,366
+0.59(+1.24%)
May 08, 2020
47.75
48.16
47.62
47.92
1,846,163
+0.49(+1.04%)
May 07, 2020
48.10
48.23
47.27
47.42
2,921,961
-1.17(-2.41%)
May 06, 2020
48.61
49.19
48.49
48.59
7,345,753
+0.51(+1.07%)
May 05, 2020
47.32
48.37
47.15
48.08
5,091,810
+1.01(+2.14%)
May 04, 2020
46.95
47.07
46.54
47.07
3,172,993
+0.44(+0.94%)
May 01, 2020
46.78
46.78
46.09
46.63
3,565,876
-0.38(-0.80%)
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%)
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
.