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 (%)
Jul 31, 2014
26.07
26.13
25.67
25.75
17,267,754
-0.14(-0.55%)
Jul 30, 2014
26.05
26.09
25.87
25.89
9,487,441
+0.03(+0.11%)
Jul 29, 2014
26.00
26.03
25.83
25.86
10,961,287
-0.28(-1.06%)
Jul 28, 2014
26.38
26.38
26.11
26.14
4,330,578
-0.21(-0.79%)
Jul 25, 2014
26.36
26.44
26.26
26.35
4,143,565
-0.01(-0.05%)
Jul 24, 2014
26.41
26.59
26.35
26.36
3,964,404
-0.15(-0.56%)
Jul 23, 2014
26.56
26.68
26.50
26.51
7,735,966
-0.07(-0.28%)
Jul 22, 2014
26.68
26.73
26.55
26.59
4,323,635
+0.05(+0.19%)
Jul 21, 2014
26.40
26.56
26.35
26.54
3,004,626
+0.17(+0.66%)
Jul 18, 2014
26.21
26.42
26.08
26.36
6,885,476
+0.56(+2.17%)
Jul 17, 2014
26.14
26.29
25.79
25.80
7,059,651
-0.56(-2.12%)
Jul 16, 2014
26.54
26.54
26.31
26.36
4,576,046
-0.17(-0.65%)
Jul 15, 2014
26.73
26.85
26.52
26.54
4,333,094
+0.05(+0.20%)
Jul 14, 2014
26.42
26.53
26.38
26.48
3,409,111
+0.12(+0.47%)
Jul 11, 2014
26.28
26.41
26.27
26.36
1,739,859
-0.07(-0.28%)
Jul 10, 2014
26.22
26.45
26.21
26.43
2,827,362
-0.11(-0.43%)
Jul 09, 2014
26.40
26.56
26.31
26.55
7,132,691
+0.13(+0.50%)
Jul 08, 2014
26.62
26.62
26.32
26.42
4,000,872
-0.42(-1.57%)
Jul 07, 2014
26.91
27.09
26.79
26.84
5,147,435
+0.08(+0.29%)
Jul 03, 2014
26.89
26.76
26.76
26.76
5,745,689
-0.24(-0.88%)
Jul 02, 2014
26.77
27.00
26.67
27.00
7,221,463
+0.53(+2.02%)
Jul 01, 2014
26.64
26.65
26.44
26.46
2,499,575
+0.17(+0.66%)
Jun 30, 2014
26.23
26.38
26.04
26.29
4,546,716
+0.07(+0.28%)
Jun 27, 2014
26.30
26.36
26.20
26.21
3,232,144
-0.01(-0.04%)
Jun 26, 2014
26.11
26.30
26.05
26.22
5,217,231
-0.06(-0.24%)
Jun 25, 2014
26.00
26.29
26.00
26.29
6,008,559
+0.24(+0.91%)
Jun 24, 2014
26.01
26.23
26.00
26.05
4,807,900
-0.27(-1.02%)
Jun 23, 2014
26.33
26.44
26.27
26.32
6,798,548
-0.38(-1.42%)
Jun 20, 2014
26.93
26.94
26.67
26.70
11,944,615
+0.02(+0.08%)
Jun 19, 2014
26.75
26.80
26.60
26.68
6,740,370
+0.20(+0.75%)
Jun 18, 2014
26.40
26.49
26.30
26.48
5,956,858
+0.32(+1.23%)
Jun 17, 2014
26.05
26.21
26.03
26.16
2,844,150
+0.07(+0.27%)
Jun 16, 2014
26.13
26.39
26.03
26.09
6,509,267
-0.18(-0.67%)
Jun 13, 2014
26.27
26.32
26.13
26.26
8,692,907
+0.07(+0.27%)
Jun 12, 2014
26.43
26.44
26.08
26.19
7,472,958
-0.06(-0.24%)
Jun 11, 2014
25.86
26.42
25.86
26.26
17,033,782
+0.50(+1.95%)
Jun 10, 2014
25.58
25.80
25.58
25.75
13,964,655
-0.02(-0.08%)
Jun 06, 2014
25.51
25.82
25.50
25.77
7,815,432
+0.22(+0.86%)
Jun 05, 2014
25.62
25.71
25.47
25.56
15,007,814
-0.14(-0.56%)
Jun 04, 2014
25.79
25.86
25.63
25.70
8,711,917
-0.04(-0.15%)
Jun 03, 2014
25.94
25.96
25.59
25.74
14,470,683
-0.22(-0.83%)
Jun 02, 2014
25.73
26.03
25.70
25.96
10,114,192
+0.41(+1.62%)
May 30, 2014
25.47
25.65
25.33
25.54
7,920,077
+0.32(+1.28%)
May 29, 2014
25.51
25.53
25.16
25.22
9,649,584
+0.05(+0.18%)
May 28, 2014
25.22
25.36
25.05
25.17
11,305,426
-0.31(-1.24%)
May 27, 2014
25.13
25.50
25.04
25.49
19,480,502
-0.08(-0.32%)
May 23, 2014
25.60
25.57
25.57
25.57
37,724,920
+0.07(+0.29%)
May 22, 2014
25.85
26.06
25.38
25.50
18,692,810
-0.57(-2.17%)
May 21, 2014
26.31
26.62
25.77
26.06
29,120,262
+0.52(+2.04%)
May 20, 2014
25.51
25.71
25.21
25.54
34,328,188
+0.55(+2.21%)
May 19, 2014
25.24
25.77
24.69
24.99
80,340,672
-3.41(-12.01%)
May 16, 2014
28.58
28.72
28.18
28.40
25,403,332
-0.08(-0.30%)
May 15, 2014
27.83
28.52
27.76
28.48
17,544,084
+0.79(+2.85%)
May 14, 2014
27.66
27.82
27.50
27.70
15,211,607
-0.02(-0.09%)
May 13, 2014
27.98
28.01
27.18
27.72
17,844,556
+0.17(+0.63%)
May 12, 2014
27.61
27.67
27.44
27.55
8,053,178
+0.22(+0.82%)
May 09, 2014
27.63
27.64
25.75
27.32
42,402,592
-0.53(-1.90%)
May 08, 2014
28.01
28.23
27.78
27.86
18,696,392
+0.15(+0.54%)
May 07, 2014
27.82
27.90
27.67
27.71
19,870,438
-0.28(-1.01%)
May 06, 2014
28.14
28.16
27.90
27.99
19,825,180
-0.27(-0.94%)
May 05, 2014
28.17
28.47
28.07
28.25
16,191,747
-0.41(-1.42%)
May 02, 2014
28.57
28.85
28.56
28.66
27,933,296
-0.02(-0.09%)
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
.