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, 2017
27.96
28.28
27.67
28.28
6,138,278
+0.60(+2.16%)
Oct 30, 2017
27.53
27.78
27.47
27.68
3,542,932
+0.23(+0.84%)
Oct 27, 2017
27.52
27.60
27.37
27.45
3,089,585
-0.03(-0.12%)
Oct 26, 2017
27.88
27.91
27.33
27.48
4,435,484
-0.48(-1.73%)
Oct 25, 2017
28.14
28.28
27.85
27.96
3,935,449
-0.07(-0.26%)
Oct 24, 2017
27.97
28.07
27.74
28.04
5,638,646
-0.15(-0.52%)
Oct 23, 2017
28.33
28.45
28.15
28.19
3,142,097
-0.19(-0.66%)
Oct 20, 2017
28.50
28.53
28.30
28.37
2,808,800
-0.07(-0.26%)
Oct 19, 2017
28.38
28.53
28.29
28.45
2,981,505
+0.05(+0.17%)
Oct 18, 2017
28.41
28.53
28.35
28.40
4,615,292
-0.11(-0.37%)
Oct 17, 2017
28.34
28.60
28.27
28.51
7,863,237
+0.11(+0.38%)
Oct 16, 2017
28.61
28.64
28.37
28.40
4,257,391
+0.03(+0.12%)
Oct 13, 2017
28.44
28.51
28.32
28.37
3,495,615
+0.07(+0.23%)
Oct 12, 2017
28.27
28.37
28.24
28.30
6,187,924
-0.05(-0.17%)
Oct 11, 2017
28.35
28.51
28.20
28.35
3,381,200
-0.03(-0.12%)
Oct 10, 2017
28.20
28.47
28.19
28.38
4,496,446
+0.12(+0.43%)
Oct 09, 2017
28.18
28.31
28.02
28.26
3,116,287
+0.18(+0.64%)
Oct 06, 2017
27.88
28.09
27.87
28.08
3,628,131
+0.02(+0.09%)
Oct 05, 2017
27.92
28.06
27.85
28.06
5,763,779
-0.10(-0.35%)
Oct 04, 2017
28.09
28.19
28.04
28.15
2,710,314
+0.07(+0.26%)
Oct 03, 2017
27.93
28.14
27.92
28.08
4,805,344
-0.01(-0.03%)
Oct 02, 2017
27.74
28.15
27.74
28.09
6,277,981
+0.32(+1.15%)
Sep 29, 2017
27.56
27.79
27.53
27.77
3,015,967
+0.33(+1.19%)
Sep 28, 2017
27.51
27.58
27.40
27.44
3,237,208
+0.14(+0.51%)
Sep 27, 2017
27.47
27.30
5,362,915
-0.03(-0.12%)
Sep 26, 2017
27.43
27.55
27.24
27.33
6,213,310
-0.53(-1.91%)
Sep 25, 2017
27.57
27.88
27.56
27.87
7,544,461
+0.04(+0.15%)
Sep 22, 2017
27.70
27.92
27.60
27.83
12,485,925
+0.93(+3.47%)
Sep 21, 2017
26.97
27.01
26.85
26.89
3,797,320
-0.10(-0.36%)
Sep 20, 2017
26.79
27.01
26.71
26.99
9,968,710
+0.21(+0.80%)
Sep 19, 2017
26.83
26.91
26.73
26.78
5,352,492
+0.20(+0.77%)
Sep 18, 2017
26.60
26.64
26.42
26.57
5,579,453
-0.09(-0.34%)
Sep 15, 2017
26.80
26.81
26.63
26.66
3,783,123
-0.07(-0.28%)
Sep 14, 2017
26.66
26.84
26.65
26.74
4,393,132
-0.02(-0.09%)
Sep 13, 2017
27.07
27.10
26.60
26.76
8,035,383
-0.63(-2.30%)
Sep 12, 2017
27.00
27.45
26.97
27.39
9,214,690
+0.35(+1.30%)
Sep 11, 2017
26.83
27.06
26.78
27.04
14,775,422
+0.61(+2.29%)
Sep 08, 2017
26.00
26.57
25.99
26.43
6,425,547
+0.30(+1.13%)
Sep 07, 2017
25.58
26.20
25.51
26.14
12,516,784
+1.27(+5.11%)
Sep 06, 2017
24.73
24.97
24.73
24.87
11,353,027
+0.22(+0.90%)
Sep 05, 2017
24.92
24.96
24.57
24.65
5,773,941
-0.03(-0.13%)
Sep 01, 2017
24.74
24.83
24.62
24.68
2,923,587
+0.23(+0.94%)
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%)
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
.