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 (%)
Mar 31, 2014
23.00
23.03
22.85
22.95
3,912,883
-0.11(-0.49%)
Mar 28, 2014
23.14
23.32
23.03
23.07
3,953,515
+0.08(+0.35%)
Mar 27, 2014
22.93
23.04
22.85
22.98
2,645,793
+0.21(+0.92%)
Mar 26, 2014
23.00
23.10
22.78
22.78
3,737,994
-0.11(-0.46%)
Mar 25, 2014
22.81
22.92
22.69
22.88
5,602,271
+0.27(+1.20%)
Mar 24, 2014
22.81
22.85
22.49
22.61
5,123,634
-0.08(-0.36%)
Mar 21, 2014
23.02
23.09
22.69
22.69
10,465,763
-0.25(-1.09%)
Mar 20, 2014
22.93
23.05
22.89
22.94
4,289,714
-0.32(-1.37%)
Mar 19, 2014
23.47
23.54
23.11
23.26
3,613,068
-0.15(-0.63%)
Mar 18, 2014
23.35
23.45
23.23
23.41
5,407,011
+0.10(+0.41%)
Mar 17, 2014
23.22
23.43
23.22
23.31
4,767,328
+0.21(+0.92%)
Mar 14, 2014
22.98
23.20
22.97
23.10
10,010,574
+0.01(+0.05%)
Mar 13, 2014
23.59
23.66
23.02
23.09
7,918,765
-0.50(-2.10%)
Mar 12, 2014
23.32
23.60
23.32
23.59
4,953,957
-0.01(-0.06%)
Mar 11, 2014
23.53
23.67
23.50
23.60
3,814,054
+0.02(+0.11%)
Mar 10, 2014
23.42
23.57
23.42
23.57
3,648,173
-0.11(-0.45%)
Mar 07, 2014
23.68
23.71
23.49
23.68
4,403,718
+0.04(+0.15%)
Mar 06, 2014
23.80
23.85
23.58
23.65
4,648,194
-0.21(-0.89%)
Mar 05, 2014
23.88
24.00
23.85
23.86
3,816,448
-0.19(-0.81%)
Mar 04, 2014
23.94
24.14
23.94
24.05
5,865,909
+0.39(+1.63%)
Mar 03, 2014
23.53
23.67
23.50
23.67
5,464,762
-0.30(-1.27%)
Feb 28, 2014
24.12
24.32
23.91
23.97
10,557,590
-0.22(-0.91%)
Feb 27, 2014
24.08
24.27
24.06
24.19
6,296,480
+0.21(+0.86%)
Feb 26, 2014
24.02
24.05
23.91
23.98
8,997,228
+0.00(+0.02%)
Feb 25, 2014
24.23
24.24
23.94
23.98
8,423,080
-0.09(-0.38%)
Feb 24, 2014
23.78
24.19
23.56
24.07
6,447,864
+0.51(+2.16%)
Feb 21, 2014
23.69
23.84
23.53
23.56
4,121,615
-0.00(-0.01%)
Feb 20, 2014
23.49
23.59
23.37
23.57
12,704,388
+0.30(+1.28%)
Feb 19, 2014
23.37
23.55
23.24
23.27
10,360,451
-0.17(-0.71%)
Feb 18, 2014
23.39
23.51
23.34
23.44
21,640,170
+0.26(+1.11%)
Feb 14, 2014
23.37
23.18
23.18
23.18
35,163,904
-0.04(-0.19%)
Feb 13, 2014
22.94
23.23
22.92
23.22
5,863,059
+0.42(+1.86%)
Feb 12, 2014
22.67
22.85
22.67
22.80
3,743,106
+0.29(+1.28%)
Feb 11, 2014
22.22
22.58
22.21
22.51
4,755,964
+0.36(+1.63%)
Feb 10, 2014
22.01
22.18
21.96
22.15
4,714,001
+0.22(+1.02%)
Feb 07, 2014
21.64
21.93
21.57
21.93
5,211,180
+0.40(+1.85%)
Feb 06, 2014
21.37
21.55
21.24
21.53
9,647,268
-0.31(-1.42%)
Feb 05, 2014
21.74
21.89
21.62
21.84
6,458,061
+0.18(+0.83%)
Feb 04, 2014
21.57
21.70
21.52
21.66
3,321,527
+0.08(+0.38%)
Feb 03, 2014
21.86
21.89
21.55
21.58
5,437,230
-0.26(-1.20%)
Jan 31, 2014
21.72
21.92
21.65
21.84
4,130,246
-0.19(-0.84%)
Jan 30, 2014
21.96
22.05
21.87
22.02
5,036,559
+0.20(+0.91%)
Jan 29, 2014
21.80
21.94
21.75
21.82
3,312,522
-0.22(-0.98%)
Jan 28, 2014
21.85
22.09
21.84
22.04
6,438,922
+0.14(+0.64%)
Jan 27, 2014
22.12
22.14
21.84
21.90
10,339,450
-0.18(-0.83%)
Jan 24, 2014
22.37
22.37
21.98
22.08
20,654,552
-0.55(-2.45%)
Jan 23, 2014
22.51
22.64
22.43
22.64
7,949,648
+0.15(+0.66%)
Jan 22, 2014
22.32
22.52
22.32
22.49
8,266,437
+0.13(+0.60%)
Jan 21, 2014
22.35
22.45
22.25
22.35
14,968,813
+0.44(+1.99%)
Jan 17, 2014
21.91
21.92
21.92
21.92
12,226,297
+0.05(+0.22%)
Jan 16, 2014
21.71
21.88
21.69
21.87
5,893,688
+0.22(+1.02%)
Jan 15, 2014
21.38
21.68
21.49
21.65
7,183,102
+0.27(+1.25%)
Jan 14, 2014
21.06
21.44
21.03
21.38
11,494,519
+0.88(+4.28%)
Jan 13, 2014
20.57
20.70
20.48
20.50
4,652,808
-0.30(-1.42%)
Jan 10, 2014
20.56
20.84
20.56
20.80
7,363,367
+0.38(+1.87%)
Jan 09, 2014
20.30
20.43
20.18
20.42
4,983,645
+0.29(+1.45%)
Jan 08, 2014
20.09
20.23
20.06
20.12
6,562,110
+0.00(+0.02%)
Jan 07, 2014
20.10
20.17
20.05
20.12
4,030,618
-0.13(-0.65%)
Jan 06, 2014
20.26
20.35
20.21
20.25
2,726,322
+0.01(+0.05%)
Jan 03, 2014
20.22
20.32
20.21
20.24
2,677,325
+0.10(+0.49%)
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
.