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, 2020
51.99
52.11
49.77
50.16
7,612,089
-1.90(-3.64%)
Jul 30, 2020
51.36
52.10
51.03
52.05
9,131,900
+1.12(+2.21%)
Jul 29, 2020
51.30
51.30
50.43
50.93
5,598,021
+0.29(+0.57%)
Jul 28, 2020
51.14
51.34
50.59
50.64
5,535,408
-0.23(-0.46%)
Jul 27, 2020
50.50
50.92
50.33
50.87
6,282,825
+0.70(+1.40%)
Jul 24, 2020
49.73
50.35
49.51
50.17
8,616,913
+0.57(+1.14%)
Jul 23, 2020
51.03
51.11
49.28
49.61
9,607,754
-1.63(-3.18%)
Jul 22, 2020
51.59
52.05
50.57
51.23
10,617,629
-0.98(-1.88%)
Jul 21, 2020
53.63
53.63
52.01
52.21
17,095,784
-0.55(-1.04%)
Jul 20, 2020
56.37
58.39
51.84
52.76
62,590,620
-2.18(-3.96%)
Jul 17, 2020
51.82
55.26
51.82
54.94
27,777,424
+3.30(+6.39%)
Jul 16, 2020
51.22
51.64
50.40
51.64
13,726,755
-0.51(-0.98%)
Jul 15, 2020
50.64
52.91
50.24
52.15
22,063,618
+3.61(+7.45%)
Jul 14, 2020
48.11
48.64
47.86
48.54
8,005,270
+0.67(+1.39%)
Jul 13, 2020
48.49
48.82
47.76
47.87
6,270,629
-0.47(-0.97%)
Jul 10, 2020
48.83
48.92
48.05
48.34
6,021,719
-0.19(-0.39%)
Jul 09, 2020
49.00
49.44
48.16
48.53
4,673,778
-0.20(-0.41%)
Jul 08, 2020
48.29
49.19
48.21
48.73
6,947,382
+0.65(+1.35%)
Jul 07, 2020
48.11
48.81
48.04
48.08
4,166,347
-0.57(-1.16%)
Jul 06, 2020
48.42
49.00
48.30
48.64
5,761,713
+0.27(+0.56%)
Jul 02, 2020
48.22
48.62
48.07
48.37
5,106,199
+0.43(+0.90%)
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
.