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 (%)
Jan 30, 2015
25.74
25.78
25.43
25.46
4,785,434
-0.30(-1.18%)
Jan 29, 2015
25.85
25.88
25.56
25.77
5,090,938
+0.32(+1.24%)
Jan 28, 2015
25.77
25.84
25.39
25.45
3,528,636
-0.32(-1.22%)
Jan 27, 2015
25.63
25.89
25.54
25.77
13,469,483
+0.47(+1.87%)
Jan 26, 2015
25.46
25.48
25.26
25.29
8,433,709
-0.04(-0.17%)
Jan 23, 2015
25.45
25.58
25.29
25.34
4,413,166
+0.02(+0.08%)
Jan 22, 2015
25.14
25.35
25.10
25.32
4,286,168
-0.16(-0.62%)
Jan 21, 2015
25.57
25.59
25.32
25.47
4,913,130
-0.25(-0.99%)
Jan 20, 2015
25.71
25.82
25.52
25.73
3,945,201
-0.10(-0.37%)
Jan 16, 2015
25.48
25.85
25.43
25.82
3,158,566
+0.27(+1.05%)
Jan 15, 2015
25.54
25.76
25.35
25.56
4,013,771
+0.01(+0.06%)
Jan 14, 2015
25.37
25.65
25.29
25.54
4,166,170
+0.18(+0.71%)
Jan 13, 2015
25.67
25.76
25.16
25.36
3,583,635
-0.01(-0.04%)
Jan 12, 2015
25.36
25.48
25.12
25.37
4,635,226
+0.48(+1.94%)
Jan 09, 2015
24.97
25.04
24.83
24.89
5,213,539
+0.13(+0.54%)
Jan 08, 2015
24.57
24.91
24.55
24.76
6,015,499
+0.35(+1.44%)
Jan 07, 2015
24.34
24.47
24.18
24.40
4,234,461
-0.03(-0.10%)
Jan 06, 2015
24.80
24.93
24.24
24.43
6,968,873
-0.61(-2.43%)
Jan 05, 2015
25.20
25.21
24.86
25.04
4,152,680
-0.19(-0.77%)
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
.