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 (%)
Aug 29, 2014
27.09
27.24
27.24
27.24
16,715,502
+0.63(+2.38%)
Aug 28, 2014
26.44
26.67
26.44
26.61
3,450,164
+0.25(+0.94%)
Aug 27, 2014
26.48
26.48
26.28
26.36
3,548,157
-0.07(-0.26%)
Aug 26, 2014
26.49
26.57
26.36
26.43
4,262,933
-0.05(-0.20%)
Aug 25, 2014
26.35
26.52
26.30
26.48
4,916,113
+0.30(+1.15%)
Aug 22, 2014
26.41
26.42
26.11
26.18
5,369,484
-0.05(-0.19%)
Aug 21, 2014
26.02
26.36
25.99
26.23
9,913,095
+0.79(+3.08%)
Aug 20, 2014
25.59
25.60
25.36
25.45
4,724,872
+0.17(+0.68%)
Aug 19, 2014
25.26
25.34
25.14
25.28
3,774,790
+0.09(+0.34%)
Aug 18, 2014
25.09
25.21
25.05
25.19
5,984,979
+0.62(+2.54%)
Aug 15, 2014
24.53
24.59
24.40
24.57
6,475,092
-0.04(-0.15%)
Aug 14, 2014
24.46
24.64
24.42
24.60
5,861,265
+0.05(+0.20%)
Aug 13, 2014
24.51
24.66
24.41
24.55
6,474,313
+0.07(+0.28%)
Aug 12, 2014
24.47
24.60
24.43
24.48
4,705,741
-0.04(-0.14%)
Aug 11, 2014
24.82
24.83
24.50
24.52
7,366,036
+0.29(+1.20%)
Aug 08, 2014
24.61
24.68
23.87
24.23
10,478,579
-0.54(-2.17%)
Aug 07, 2014
25.05
25.13
24.73
24.77
5,249,922
-0.32(-1.27%)
Aug 06, 2014
24.66
25.12
24.30
25.09
21,585,956
-0.53(-2.07%)
Aug 05, 2014
25.94
25.94
25.61
25.62
26,752,186
-0.45(-1.74%)
Aug 04, 2014
25.99
26.14
25.91
26.07
14,299,011
+0.39(+1.52%)
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
.