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 (%)
May 31, 2018
31.19
31.32
30.88
31.21
7,000,337
+0.14(+0.46%)
May 30, 2018
30.87
31.26
30.83
31.07
2,931,388
+0.40(+1.32%)
May 29, 2018
30.71
30.80
30.58
30.66
3,257,068
-0.56(-1.78%)
May 25, 2018
31.22
31.22
31.22
0
+0.13(+0.43%)
May 24, 2018
31.19
31.25
30.99
31.08
4,176,577
+0.03(+0.11%)
May 23, 2018
31.04
31.11
30.92
31.05
5,835,271
-0.18(-0.57%)
May 22, 2018
31.29
31.44
31.03
31.23
9,069,351
+0.22(+0.71%)
May 21, 2018
31.09
31.19
30.86
31.01
9,777,302
+0.39(+1.27%)
May 18, 2018
29.86
30.91
29.85
30.62
6,832,092
-0.09(-0.30%)
May 17, 2018
30.87
30.97
30.49
30.71
6,091,832
-0.05(-0.16%)
May 16, 2018
30.75
30.84
30.63
30.76
4,084,392
+0.22(+0.72%)
May 15, 2018
30.44
30.65
30.31
30.55
5,222,034
-0.15(-0.49%)
May 14, 2018
30.73
30.78
30.62
30.70
3,989,289
+0.02(+0.06%)
May 11, 2018
30.55
30.76
30.33
30.68
4,082,741
+0.33(+1.08%)
May 10, 2018
30.35
30.49
30.25
30.35
3,120,140
-0.13(-0.41%)
May 09, 2018
30.07
30.63
30.01
30.48
4,663,850
+0.42(+1.40%)
May 08, 2018
30.18
30.31
29.90
30.06
5,555,733
-0.26(-0.86%)
May 07, 2018
30.15
30.42
30.08
30.32
3,759,472
+0.33(+1.10%)
May 04, 2018
29.93
30.13
29.84
29.99
6,498,802
-0.20(-0.67%)
May 03, 2018
30.18
30.28
29.94
30.19
5,914,590
+0.24(+0.79%)
May 02, 2018
30.20
30.33
29.93
29.96
6,410,785
-0.51(-1.66%)
May 01, 2018
30.08
30.46
29.91
30.46
7,616,026
+0.51(+1.72%)
Apr 30, 2018
29.94
30.18
29.90
29.95
3,657,115
-0.05(-0.17%)
Apr 27, 2018
29.81
30.05
29.74
30.00
3,643,279
+0.24(+0.82%)
Apr 26, 2018
29.82
29.92
29.70
29.75
3,371,384
+0.01(+0.03%)
Apr 25, 2018
29.65
29.81
29.41
29.74
3,976,012
+0.14(+0.48%)
Apr 24, 2018
29.81
29.88
29.51
29.60
4,297,047
-0.34(-1.13%)
Apr 23, 2018
29.99
29.99
29.83
29.94
3,361,659
+0.15(+0.51%)
Apr 20, 2018
29.85
29.92
29.74
29.79
2,952,515
-0.05(-0.17%)
Apr 19, 2018
30.19
30.38
29.80
29.84
11,635,407
-0.49(-1.61%)
Apr 18, 2018
30.22
30.36
30.13
30.33
3,323,270
+0.10(+0.33%)
Apr 17, 2018
30.13
30.26
30.09
30.22
3,654,022
+0.09(+0.31%)
Apr 16, 2018
30.32
30.37
29.90
30.13
5,202,549
-0.48(-1.57%)
Apr 13, 2018
30.61
30.66
30.51
30.61
3,746,940
-0.03(-0.11%)
Apr 12, 2018
30.70
30.81
30.65
30.65
4,267,280
-0.07(-0.22%)
Apr 11, 2018
30.68
30.85
30.62
30.71
6,388,284
-0.21(-0.68%)
Apr 10, 2018
30.60
30.97
30.47
30.92
7,911,568
+0.67(+2.20%)
Apr 09, 2018
30.14
30.37
30.04
30.26
5,113,390
+0.40(+1.36%)
Apr 06, 2018
30.00
30.26
29.70
29.85
5,100,154
+0.06(+0.20%)
Apr 05, 2018
29.61
30.10
29.59
29.79
4,440,168
+0.11(+0.37%)
Apr 04, 2018
29.31
29.72
29.26
29.69
3,724,059
+0.00(+0.00%)
Apr 03, 2018
29.72
29.80
29.44
29.69
5,702,193
+0.45(+1.53%)
Apr 02, 2018
29.41
29.65
29.06
29.24
4,400,883
-0.24(-0.80%)
Mar 29, 2018
29.47
29.47
29.47
0
-0.13(-0.46%)
Mar 28, 2018
29.51
29.95
29.49
29.61
6,076,668
+0.39(+1.33%)
Mar 27, 2018
29.41
29.64
29.19
29.22
4,672,162
-0.08(-0.26%)
Mar 26, 2018
29.39
29.45
28.90
29.30
4,448,631
+0.50(+1.73%)
Mar 23, 2018
28.97
29.09
28.75
28.80
4,706,796
-0.25(-0.87%)
Mar 22, 2018
29.02
29.26
28.99
29.05
4,370,326
-0.12(-0.40%)
Mar 21, 2018
29.29
29.36
29.15
29.17
3,108,037
-0.13(-0.46%)
Mar 20, 2018
29.22
29.38
29.09
29.31
4,147,022
+0.17(+0.58%)
Mar 19, 2018
29.36
29.39
28.97
29.14
7,418,073
-0.02(-0.06%)
Mar 16, 2018
28.78
29.18
28.76
29.15
5,123,305
+0.65(+2.28%)
Mar 15, 2018
28.78
28.81
28.45
28.51
2,602,541
-0.02(-0.06%)
Mar 14, 2018
28.54
28.74
28.36
28.52
3,228,729
+0.02(+0.06%)
Mar 13, 2018
28.62
28.75
28.50
28.51
4,789,871
-0.03(-0.09%)
Mar 12, 2018
28.64
28.70
28.46
28.53
2,998,869
+0.05(+0.18%)
Mar 09, 2018
28.44
28.56
28.37
28.48
2,728,659
+0.01(+0.03%)
Mar 08, 2018
28.49
28.70
28.40
28.47
2,128,185
+0.06(+0.21%)
Mar 07, 2018
28.45
28.20
28.41
1,813,685
-0.06(-0.21%)
Mar 06, 2018
28.74
28.77
28.37
28.47
3,645,539
-0.10(-0.35%)
Mar 05, 2018
28.13
28.62
28.09
28.57
4,613,888
+0.62(+2.23%)
Mar 02, 2018
27.88
28.11
27.86
27.95
8,022,028
+0.16(+0.58%)
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
.