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 (%)
Sep 30, 2013
17.83
17.94
17.81
17.86
4,240,715
+0.05(+0.31%)
Sep 27, 2013
17.77
17.85
17.75
17.80
3,371,900
-0.08(-0.44%)
Sep 26, 2013
17.76
17.88
17.76
17.88
3,061,895
+0.17(+0.97%)
Sep 25, 2013
17.79
17.79
17.69
17.71
2,552,724
-0.03(-0.16%)
Sep 24, 2013
17.75
17.79
17.71
17.74
2,899,007
-0.03(-0.19%)
Sep 23, 2013
17.80
17.81
17.68
17.77
3,049,461
-0.09(-0.52%)
Sep 20, 2013
17.96
18.00
17.85
17.87
2,874,023
+0.04(+0.25%)
Sep 19, 2013
18.00
18.00
17.80
17.82
3,471,098
-0.09(-0.50%)
Sep 18, 2013
17.67
17.93
17.61
17.91
3,949,891
+0.28(+1.58%)
Sep 17, 2013
17.66
17.74
17.60
17.63
4,249,613
-0.01(-0.08%)
Sep 16, 2013
17.81
17.75
17.62
17.65
5,179,720
+0.23(+1.30%)
Sep 13, 2013
17.34
17.45
17.30
17.42
3,863,961
+0.03(+0.16%)
Sep 12, 2013
17.38
17.47
17.38
17.39
5,618,403
+0.02(+0.12%)
Sep 11, 2013
17.07
18.00
17.06
17.37
8,590,260
+0.32(+1.90%)
Sep 10, 2013
16.92
17.06
16.92
17.05
4,002,584
+0.13(+0.77%)
Sep 09, 2013
16.81
16.93
16.79
16.92
2,961,095
+0.11(+0.63%)
Sep 06, 2013
16.85
16.87
16.69
16.81
5,752,716
-0.09(-0.51%)
Sep 05, 2013
16.90
16.94
16.84
16.90
4,091,302
-0.11(-0.67%)
Sep 04, 2013
16.84
17.02
16.83
17.01
3,092,323
+0.17(+1.02%)
Sep 03, 2013
16.96
16.99
16.81
16.84
4,005,317
-0.09(-0.51%)
Aug 30, 2013
17.00
17.02
16.89
16.92
3,457,445
-0.15(-0.87%)
Aug 29, 2013
17.06
17.19
17.06
17.07
3,879,047
-0.18(-1.02%)
Aug 28, 2013
17.12
17.31
17.11
17.25
4,654,934
-0.02(-0.10%)
Aug 27, 2013
17.37
17.42
17.24
17.26
3,238,636
-0.09(-0.53%)
Aug 26, 2013
17.47
17.49
17.36
17.36
2,235,063
-0.07(-0.39%)
Aug 23, 2013
17.35
17.45
17.32
17.43
2,816,692
+0.08(+0.46%)
Aug 22, 2013
17.26
17.37
17.25
17.35
3,073,055
+0.17(+1.00%)
Aug 21, 2013
17.30
17.32
17.14
17.17
3,719,346
-0.13(-0.76%)
Aug 20, 2013
17.24
17.33
17.22
17.30
4,078,833
+0.17(+0.96%)
Aug 19, 2013
17.17
17.26
17.13
17.14
5,790,805
-0.05(-0.30%)
Aug 16, 2013
17.16
17.22
17.07
17.19
6,661,223
+0.10(+0.56%)
Aug 15, 2013
16.91
17.15
16.91
17.10
11,853,916
-0.18(-1.04%)
Aug 14, 2013
17.40
17.45
17.25
17.27
5,080,275
-0.10(-0.55%)
Aug 13, 2013
17.33
17.39
17.23
17.37
4,807,402
+0.14(+0.80%)
Aug 12, 2013
17.11
17.24
17.09
17.23
5,484,297
+0.08(+0.49%)
Aug 09, 2013
16.92
17.15
16.92
17.15
4,229,382
+0.09(+0.55%)
Aug 08, 2013
16.95
17.07
16.88
17.05
6,279,055
+0.12(+0.72%)
Aug 07, 2013
16.97
17.06
16.87
16.93
5,561,334
-0.14(-0.81%)
Aug 06, 2013
17.05
17.10
17.00
17.07
3,864,013
-0.03(-0.16%)
Aug 05, 2013
17.12
17.15
17.05
17.10
3,768,694
-0.20(-1.15%)
Aug 02, 2013
17.18
17.34
17.18
17.30
3,890,543
+0.13(+0.75%)
Aug 01, 2013
17.05
17.19
17.00
17.17
5,097,353
+0.03(+0.18%)
Jul 31, 2013
17.01
17.26
17.01
17.14
5,651,976
+0.13(+0.74%)
Jul 30, 2013
17.12
17.14
16.95
17.01
2,762,987
-0.07(-0.40%)
Jul 29, 2013
17.01
17.12
16.97
17.08
3,249,341
+0.00(+0.00%)
Jul 26, 2013
16.98
17.10
16.85
17.08
3,607,615
-0.06(-0.37%)
Jul 25, 2013
16.95
17.15
16.95
17.14
4,675,182
+0.06(+0.38%)
Jul 24, 2013
17.17
17.17
17.00
17.08
5,486,745
-0.10(-0.61%)
Jul 23, 2013
17.01
17.18
16.99
17.18
7,192,353
+0.12(+0.69%)
Jul 22, 2013
16.96
17.07
16.92
17.07
3,616,613
+0.17(+1.02%)
Jul 19, 2013
16.87
16.94
16.83
16.89
4,514,870
-0.08(-0.50%)
Jul 18, 2013
16.96
17.02
16.93
16.98
5,377,282
+0.13(+0.78%)
Jul 17, 2013
16.92
16.98
16.84
16.85
5,098,099
+0.04(+0.26%)
Jul 16, 2013
16.71
16.81
16.67
16.80
4,123,675
+0.08(+0.51%)
Jul 15, 2013
16.63
16.76
16.57
16.72
4,035,883
-0.03(-0.20%)
Jul 12, 2013
16.72
16.76
16.64
16.75
2,647,727
+0.04(+0.26%)
Jul 11, 2013
16.69
16.72
16.56
16.71
4,581,645
+0.17(+1.04%)
Jul 10, 2013
16.46
16.56
16.43
16.54
4,051,963
+0.13(+0.78%)
Jul 09, 2013
16.42
16.48
16.39
16.41
3,976,515
-0.03(-0.16%)
Jul 08, 2013
16.35
16.45
16.32
16.43
5,103,050
+0.20(+1.25%)
Jul 05, 2013
16.30
16.34
16.14
16.23
3,505,117
+0.05(+0.33%)
Jul 03, 2013
16.13
16.22
16.05
16.18
4,210,245
-0.01(-0.06%)
Jul 02, 2013
16.20
16.29
16.11
16.19
4,617,940
+0.01(+0.08%)
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
.