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 (%)
Oct 31, 2013
18.06
18.32
18.03
18.18
4,752,477
-0.24(-1.33%)
Oct 30, 2013
18.43
18.48
18.30
18.42
5,724,515
+0.09(+0.51%)
Oct 29, 2013
18.35
18.42
18.29
18.33
1,955,992
-0.05(-0.30%)
Oct 28, 2013
18.24
18.44
18.22
18.38
4,306,639
+0.25(+1.37%)
Oct 25, 2013
18.07
18.14
18.02
18.14
3,492,142
+0.26(+1.46%)
Oct 24, 2013
17.96
18.01
17.88
17.88
4,267,773
-0.04(-0.21%)
Oct 23, 2013
17.86
17.95
17.86
17.91
2,629,700
+0.07(+0.39%)
Oct 22, 2013
17.70
17.88
17.70
17.84
1,788,550
+0.20(+1.11%)
Oct 21, 2013
17.65
17.69
17.61
17.65
1,726,944
+0.07(+0.39%)
Oct 18, 2013
17.56
17.61
17.54
17.58
1,795,311
-0.04(-0.25%)
Oct 17, 2013
17.59
17.66
17.52
17.62
2,701,800
+0.26(+1.51%)
Oct 16, 2013
17.33
17.39
17.29
17.36
2,948,475
-0.05(-0.28%)
Oct 15, 2013
17.57
17.58
17.39
17.41
3,397,407
-0.21(-1.19%)
Oct 14, 2013
17.52
17.64
17.49
17.62
2,247,927
+0.10(+0.55%)
Oct 11, 2013
17.41
17.57
17.37
17.52
4,543,168
+0.20(+1.15%)
Oct 10, 2013
17.19
17.34
17.19
17.33
3,485,951
+0.23(+1.33%)
Oct 09, 2013
17.19
17.20
17.07
17.10
4,690,921
-0.27(-1.54%)
Oct 08, 2013
17.47
17.55
17.36
17.37
4,690,197
-0.26(-1.46%)
Oct 07, 2013
17.51
17.66
17.51
17.62
4,803,173
-0.02(-0.14%)
Oct 04, 2013
17.69
17.72
17.61
17.65
3,158,470
-0.19(-1.04%)
Oct 03, 2013
17.92
17.94
17.77
17.83
2,988,632
-0.09(-0.50%)
Oct 02, 2013
17.86
17.92
17.79
17.92
2,983,209
+0.07(+0.39%)
Oct 01, 2013
17.91
17.97
17.80
17.86
3,758,037
-0.00(-0.02%)
Sep 30, 2013
17.83
17.94
17.81
17.86
4,240,715
+0.05(+0.31%)
Sep 27, 2013
17.77
17.85
17.75
17.80
3,371,900
-0.08(-0.44%)
Sep 26, 2013
17.76
17.88
17.76
17.88
3,061,895
+0.17(+0.97%)
Sep 25, 2013
17.79
17.79
17.69
17.71
2,552,724
-0.03(-0.16%)
Sep 24, 2013
17.75
17.79
17.71
17.74
2,899,007
-0.03(-0.19%)
Sep 23, 2013
17.80
17.81
17.68
17.77
3,049,461
-0.09(-0.52%)
Sep 20, 2013
17.96
18.00
17.85
17.87
2,874,023
+0.04(+0.25%)
Sep 19, 2013
18.00
18.00
17.80
17.82
3,471,098
-0.09(-0.50%)
Sep 18, 2013
17.67
17.93
17.61
17.91
3,949,891
+0.28(+1.58%)
Sep 17, 2013
17.66
17.74
17.60
17.63
4,249,613
-0.01(-0.08%)
Sep 16, 2013
17.81
17.75
17.62
17.65
5,179,720
+0.23(+1.30%)
Sep 13, 2013
17.34
17.45
17.30
17.42
3,863,961
+0.03(+0.16%)
Sep 12, 2013
17.38
17.47
17.38
17.39
5,618,403
+0.02(+0.12%)
Sep 11, 2013
17.07
18.00
17.06
17.37
8,590,260
+0.32(+1.90%)
Sep 10, 2013
16.92
17.06
16.92
17.05
4,002,584
+0.13(+0.77%)
Sep 09, 2013
16.81
16.93
16.79
16.92
2,961,095
+0.11(+0.63%)
Sep 06, 2013
16.85
16.87
16.69
16.81
5,752,716
-0.09(-0.51%)
Sep 05, 2013
16.90
16.94
16.84
16.90
4,091,302
-0.11(-0.67%)
Sep 04, 2013
16.84
17.02
16.83
17.01
3,092,323
+0.17(+1.02%)
Sep 03, 2013
16.96
16.99
16.81
16.84
4,005,317
-0.09(-0.51%)
Aug 30, 2013
17.00
17.02
16.89
16.92
3,457,445
-0.15(-0.87%)
Aug 29, 2013
17.06
17.19
17.06
17.07
3,879,047
-0.18(-1.02%)
Aug 28, 2013
17.12
17.31
17.11
17.25
4,654,934
-0.02(-0.10%)
Aug 27, 2013
17.37
17.42
17.24
17.26
3,238,636
-0.09(-0.53%)
Aug 26, 2013
17.47
17.49
17.36
17.36
2,235,063
-0.07(-0.39%)
Aug 23, 2013
17.35
17.45
17.32
17.43
2,816,692
+0.08(+0.46%)
Aug 22, 2013
17.26
17.37
17.25
17.35
3,073,055
+0.17(+1.00%)
Aug 21, 2013
17.30
17.32
17.14
17.17
3,719,346
-0.13(-0.76%)
Aug 20, 2013
17.24
17.33
17.22
17.30
4,078,833
+0.17(+0.96%)
Aug 19, 2013
17.17
17.26
17.13
17.14
5,790,805
-0.05(-0.30%)
Aug 16, 2013
17.16
17.22
17.07
17.19
6,661,223
+0.10(+0.56%)
Aug 15, 2013
16.91
17.15
16.91
17.10
11,853,916
-0.18(-1.04%)
Aug 14, 2013
17.40
17.45
17.25
17.27
5,080,275
-0.10(-0.55%)
Aug 13, 2013
17.33
17.39
17.23
17.37
4,807,402
+0.14(+0.80%)
Aug 12, 2013
17.11
17.24
17.09
17.23
5,484,297
+0.08(+0.49%)
Aug 09, 2013
16.92
17.15
16.92
17.15
4,229,382
+0.09(+0.55%)
Aug 08, 2013
16.95
17.07
16.88
17.05
6,279,055
+0.12(+0.72%)
Aug 07, 2013
16.97
17.06
16.87
16.93
5,561,334
-0.14(-0.81%)
Aug 06, 2013
17.05
17.10
17.00
17.07
3,864,013
-0.03(-0.16%)
Aug 05, 2013
17.12
17.15
17.05
17.10
3,768,694
-0.20(-1.15%)
Aug 02, 2013
17.18
17.34
17.18
17.30
3,890,543
+0.13(+0.75%)
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
.