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 (%)
Nov 30, 2017
26.99
27.15
26.80
26.94
5,265,407
-0.37(-1.35%)
Nov 29, 2017
27.51
27.55
27.27
27.31
4,386,055
-0.16(-0.60%)
Nov 28, 2017
27.48
27.53
27.36
27.47
4,090,327
-0.13(-0.47%)
Nov 27, 2017
27.92
27.93
27.56
27.60
2,006,660
-0.13(-0.47%)
Nov 24, 2017
27.68
27.79
27.57
27.74
1,166,338
+0.01(+0.03%)
Nov 22, 2017
27.87
27.90
27.61
27.73
1,558,486
+0.08(+0.30%)
Nov 21, 2017
27.46
27.80
27.45
27.65
1,657,462
+0.29(+1.05%)
Nov 20, 2017
27.46
27.52
27.29
27.36
2,311,356
-0.07(-0.24%)
Nov 17, 2017
27.28
27.45
27.28
27.42
3,010,745
-0.05(-0.18%)
Nov 16, 2017
27.53
27.61
27.46
27.47
2,429,155
+0.11(+0.39%)
Nov 15, 2017
27.37
27.44
27.33
27.37
2,698,479
+0.11(+0.42%)
Nov 14, 2017
26.82
27.26
26.78
27.25
3,555,616
+0.28(+1.03%)
Nov 13, 2017
26.92
27.00
26.84
26.97
2,948,033
+0.00(+0.00%)
Nov 10, 2017
26.79
27.13
26.73
26.97
6,005,810
-0.16(-0.60%)
Nov 09, 2017
27.28
27.31
26.99
27.14
4,561,441
-0.18(-0.66%)
Nov 08, 2017
27.24
27.38
27.10
27.32
5,410,888
-0.23(-0.83%)
Nov 07, 2017
27.55
27.62
27.36
27.55
5,380,007
-0.50(-1.78%)
Nov 06, 2017
28.14
28.15
27.96
28.05
4,136,849
-0.21(-0.75%)
Nov 03, 2017
28.04
28.31
28.01
28.26
3,567,689
+0.30(+1.08%)
Nov 02, 2017
28.10
28.17
27.89
27.96
3,946,248
-0.37(-1.30%)
Nov 01, 2017
28.28
28.51
28.26
28.33
4,852,057
+0.05(+0.17%)
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%)
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
.