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 31, 2017
24.27
24.48
24.20
24.45
5,487,563
+0.48(+1.98%)
Aug 30, 2017
24.00
24.06
23.88
23.97
2,374,662
-0.17(-0.71%)
Aug 29, 2017
24.02
24.21
23.97
24.15
2,447,353
+0.02(+0.07%)
Aug 28, 2017
24.12
24.23
24.08
24.13
1,915,892
+0.16(+0.68%)
Aug 25, 2017
24.12
24.18
23.93
23.97
2,677,366
-0.19(-0.78%)
Aug 24, 2017
24.21
24.31
24.08
24.15
3,619,251
+0.27(+1.13%)
Aug 23, 2017
23.97
24.03
23.83
23.88
2,981,053
+0.06(+0.24%)
Aug 22, 2017
23.66
23.87
23.64
23.83
4,233,509
+0.09(+0.38%)
Aug 21, 2017
23.81
23.81
23.59
23.74
3,951,018
-0.13(-0.55%)
Aug 18, 2017
23.84
23.90
23.67
23.87
5,106,228
+0.03(+0.14%)
Aug 17, 2017
24.17
24.23
23.81
23.83
5,627,919
-0.08(-0.34%)
Aug 16, 2017
23.92
23.96
23.80
23.92
3,224,782
+0.10(+0.41%)
Aug 15, 2017
23.83
23.92
23.78
23.82
2,598,076
-0.03(-0.14%)
Aug 14, 2017
23.75
23.92
23.74
23.85
2,855,664
+0.02(+0.07%)
Aug 11, 2017
23.67
23.89
23.65
23.83
3,969,822
+0.04(+0.17%)
Aug 10, 2017
23.99
24.10
23.79
23.79
7,158,260
-0.36(-1.49%)
Aug 09, 2017
24.19
24.19
23.99
24.15
5,041,579
+0.14(+0.58%)
Aug 08, 2017
24.24
24.47
24.01
24.01
9,110,537
-0.25(-1.03%)
Aug 07, 2017
24.27
24.33
24.10
24.26
4,421,107
-0.09(-0.36%)
Aug 04, 2017
24.37
24.14
24.35
6,429,132
-0.14(-0.56%)
Aug 03, 2017
24.59
24.62
24.42
24.49
5,340,141
+0.01(+0.03%)
Aug 02, 2017
24.45
24.49
24.28
24.48
7,031,638
+0.33(+1.37%)
Aug 01, 2017
24.56
24.60
24.11
24.15
7,876,699
-0.21(-0.86%)
Jul 31, 2017
24.88
24.89
24.36
24.36
13,377,452
-0.07(-0.30%)
Jul 28, 2017
23.68
24.51
23.67
24.43
16,462,627
+1.12(+4.81%)
Jul 27, 2017
23.22
23.54
22.95
23.31
33,663,492
-4.08(-14.91%)
Jul 26, 2017
27.40
27.44
27.21
27.40
5,036,708
+0.13(+0.47%)
Jul 25, 2017
27.45
27.49
27.15
27.27
3,931,945
-0.06(-0.21%)
Jul 24, 2017
27.15
27.43
27.07
27.32
5,099,245
-0.16(-0.59%)
Jul 21, 2017
27.45
27.50
27.36
27.49
4,463,125
+0.13(+0.47%)
Jul 20, 2017
27.18
27.43
27.18
27.36
4,169,842
+0.23(+0.86%)
Jul 19, 2017
27.19
27.25
27.04
27.12
5,812,561
+0.07(+0.27%)
Jul 18, 2017
27.00
27.14
26.93
27.05
4,490,096
+0.10(+0.39%)
Jul 17, 2017
27.28
26.88
26.94
5,229,109
-0.40(-1.45%)
Jul 14, 2017
26.56
27.85
26.42
27.34
14,440,687
+1.19(+4.57%)
Jul 13, 2017
27.01
26.04
26.15
26,234,204
-0.43(-1.61%)
Jul 12, 2017
27.30
27.54
26.55
26.57
12,313,528
-0.26(-0.96%)
Jul 11, 2017
26.76
26.96
26.73
26.83
4,443,336
-0.31(-1.16%)
Jul 10, 2017
27.21
27.28
27.09
27.15
3,135,177
-0.10(-0.36%)
Jul 07, 2017
27.09
27.32
27.08
27.24
3,492,853
+0.09(+0.33%)
Jul 06, 2017
27.25
27.28
27.04
27.15
4,936,272
-0.42(-1.52%)
Jul 05, 2017
27.17
27.60
27.15
27.57
3,194,560
+0.23(+0.83%)
Jul 03, 2017
27.32
27.47
27.29
27.35
2,110,233
-0.17(-0.62%)
Jun 30, 2017
27.54
27.62
27.35
27.52
3,341,726
-0.02(-0.09%)
Jun 29, 2017
27.60
27.61
27.34
27.54
4,206,427
-0.19(-0.67%)
Jun 28, 2017
27.93
27.99
27.72
27.73
4,798,854
-0.18(-0.64%)
Jun 27, 2017
28.12
28.17
27.87
27.91
3,676,378
-0.47(-1.65%)
Jun 26, 2017
28.52
28.52
28.24
28.37
3,506,027
+0.06(+0.23%)
Jun 23, 2017
28.42
28.45
28.20
28.31
3,875,693
-0.23(-0.82%)
Jun 22, 2017
28.25
28.74
28.24
28.54
4,974,326
+0.39(+1.38%)
Jun 21, 2017
27.95
28.24
27.94
28.16
4,508,822
+0.13(+0.46%)
Jun 20, 2017
27.97
28.19
27.91
28.03
6,397,801
+0.06(+0.23%)
Jun 19, 2017
27.80
28.07
27.80
27.96
4,893,339
+0.08(+0.29%)
Jun 16, 2017
27.65
27.89
27.63
27.88
3,111,102
+0.35(+1.26%)
Jun 15, 2017
27.48
27.72
27.40
27.53
4,083,435
-0.20(-0.73%)
Jun 14, 2017
27.85
27.93
27.67
27.74
3,394,088
+0.14(+0.50%)
Jun 13, 2017
27.55
27.68
27.40
27.60
4,101,035
+0.10(+0.38%)
Jun 12, 2017
27.47
27.53
27.36
27.49
4,046,781
-0.09(-0.32%)
Jun 09, 2017
27.76
27.92
27.45
27.58
8,607,160
-0.52(-1.87%)
Jun 08, 2017
28.27
28.29
27.96
28.11
3,906,275
-0.05(-0.17%)
Jun 07, 2017
27.98
28.17
27.97
28.16
6,252,644
-0.05(-0.17%)
Jun 06, 2017
28.18
28.37
28.13
28.20
3,949,417
+0.02(+0.06%)
Jun 05, 2017
28.45
28.47
28.15
28.19
5,692,646
-0.15(-0.54%)
Jun 02, 2017
28.27
28.41
28.20
28.34
6,337,686
+0.24(+0.86%)
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
.