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 (%)
Sep 30, 2016
25.71
25.92
25.67
25.67
5,831,572
-0.15(-0.57%)
Sep 29, 2016
26.13
26.15
25.60
25.82
8,917,611
-0.60(-2.28%)
Sep 28, 2016
26.56
26.63
26.35
26.42
10,895,240
+0.16(+0.62%)
Sep 27, 2016
25.82
26.27
25.77
26.26
4,665,367
+0.05(+0.18%)
Sep 26, 2016
26.31
26.33
26.12
26.21
5,431,117
-0.33(-1.24%)
Sep 23, 2016
26.52
26.68
26.48
26.54
4,857,365
-0.24(-0.90%)
Sep 22, 2016
26.74
26.83
26.65
26.78
5,820,991
+0.41(+1.57%)
Sep 21, 2016
26.16
26.39
25.93
26.37
5,044,789
+0.08(+0.30%)
Sep 20, 2016
26.55
26.61
26.24
26.29
4,389,780
+0.10(+0.39%)
Sep 19, 2016
26.26
26.36
26.14
26.19
4,262,249
-0.23(-0.89%)
Sep 16, 2016
26.66
26.68
26.31
26.42
6,597,708
+0.12(+0.48%)
Sep 15, 2016
25.93
26.42
25.78
26.30
7,710,165
+0.44(+1.69%)
Sep 14, 2016
25.71
25.99
25.65
25.86
8,923,186
+0.28(+1.10%)
Sep 13, 2016
25.67
25.77
25.38
25.58
7,466,752
-0.39(-1.50%)
Sep 12, 2016
25.42
26.05
25.37
25.97
4,612,237
+0.81(+3.23%)
Sep 09, 2016
25.67
25.67
25.15
25.16
5,717,626
-0.66(-2.54%)
Sep 08, 2016
25.65
25.85
25.64
25.81
7,768,410
-0.11(-0.42%)
Sep 07, 2016
25.84
25.95
25.75
25.92
5,743,620
+0.07(+0.27%)
Sep 06, 2016
25.92
26.01
25.81
25.85
4,849,789
-0.17(-0.66%)
Sep 02, 2016
25.85
26.02
26.02
26.02
4,667,653
+0.55(+2.18%)
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
.