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, 2018
33.57
33.61
33.01
33.06
5,440,215
+0.28(+0.86%)
Oct 30, 2018
32.48
32.87
32.41
32.78
5,728,292
+0.38(+1.18%)
Oct 29, 2018
32.79
32.83
32.15
32.40
9,125,786
+0.09(+0.26%)
Oct 26, 2018
31.73
32.51
31.50
32.31
4,644,687
+0.10(+0.32%)
Oct 25, 2018
31.49
32.46
31.26
32.21
6,316,069
-0.07(-0.21%)
Oct 24, 2018
33.61
33.61
32.22
32.28
6,813,626
-1.48(-4.37%)
Oct 23, 2018
33.39
33.90
33.28
33.76
5,399,089
+0.09(+0.25%)
Oct 22, 2018
33.82
33.87
33.48
33.67
5,264,374
+0.24(+0.71%)
Oct 19, 2018
33.53
33.69
33.33
33.43
4,192,791
+0.22(+0.67%)
Oct 18, 2018
33.35
33.43
33.01
33.21
6,915,387
-0.29(-0.87%)
Oct 17, 2018
33.56
33.62
33.09
33.50
5,741,331
+0.18(+0.54%)
Oct 16, 2018
32.72
33.40
32.66
33.32
8,939,862
+1.37(+4.30%)
Oct 15, 2018
31.88
32.06
31.75
31.95
3,559,180
+0.27(+0.86%)
Oct 12, 2018
31.91
32.02
31.45
31.68
4,324,267
-0.42(-1.30%)
Oct 11, 2018
32.49
32.51
31.89
32.09
7,115,862
-0.35(-1.08%)
Oct 10, 2018
32.74
32.80
32.44
32.44
3,785,657
-0.20(-0.60%)
Oct 09, 2018
32.08
32.73
32.08
32.64
4,628,520
-0.06(-0.18%)
Oct 08, 2018
32.73
32.83
32.49
32.70
3,408,670
-0.61(-1.82%)
Oct 05, 2018
33.23
33.54
33.15
33.30
3,874,364
-0.38(-1.14%)
Oct 04, 2018
33.87
34.01
33.42
33.69
5,848,354
-0.49(-1.42%)
Oct 03, 2018
34.08
34.24
34.04
34.17
7,329,014
+0.30(+0.88%)
Oct 02, 2018
33.64
33.89
33.51
33.88
2,191,126
+0.20(+0.58%)
Oct 01, 2018
33.76
33.93
33.65
33.68
2,983,093
-0.06(-0.18%)
Sep 28, 2018
33.68
33.88
33.62
33.74
4,235,131
-0.13(-0.38%)
Sep 27, 2018
33.61
33.88
33.55
33.87
6,383,015
+0.55(+1.64%)
Sep 26, 2018
33.28
33.47
33.26
33.32
7,074,505
+0.33(+1.01%)
Sep 25, 2018
32.74
33.09
32.72
32.99
7,097,413
+0.72(+2.22%)
Sep 24, 2018
32.14
32.32
32.14
32.27
2,513,803
+0.14(+0.45%)
Sep 21, 2018
31.94
32.20
31.91
32.13
1,999,812
-0.03(-0.11%)
Sep 20, 2018
31.93
32.19
31.91
32.16
2,156,962
+0.36(+1.13%)
Sep 19, 2018
31.86
31.97
31.75
31.80
2,512,953
-0.16(-0.51%)
Sep 18, 2018
31.79
32.05
31.79
31.97
4,251,968
-0.06(-0.19%)
Sep 17, 2018
31.91
32.13
31.86
32.02
4,496,584
+0.09(+0.29%)
Sep 14, 2018
31.86
32.04
31.78
31.93
4,512,742
-0.15(-0.48%)
Sep 13, 2018
32.09
32.14
31.79
32.08
6,352,134
-0.22(-0.69%)
Sep 12, 2018
32.31
32.35
32.15
32.31
8,921,909
-0.07(-0.21%)
Sep 11, 2018
32.29
32.40
32.11
32.37
4,437,812
+0.19(+0.58%)
Sep 10, 2018
32.26
32.39
32.06
32.19
3,603,912
+0.49(+1.53%)
Sep 07, 2018
31.50
31.75
31.50
31.70
2,541,665
+0.09(+0.30%)
Sep 06, 2018
31.71
31.80
31.45
31.61
2,641,557
-0.31(-0.96%)
Sep 05, 2018
32.08
32.20
31.85
31.91
3,141,346
-0.33(-1.03%)
Sep 04, 2018
32.26
32.36
32.14
32.25
3,581,395
-0.44(-1.36%)
Aug 31, 2018
32.69
32.69
32.69
0
-0.49(-1.49%)
Aug 30, 2018
33.03
33.26
32.95
33.18
3,310,144
+0.09(+0.26%)
Aug 29, 2018
33.05
33.13
32.86
33.10
3,513,335
+0.14(+0.44%)
Aug 28, 2018
32.87
33.08
32.82
32.95
3,317,869
+0.04(+0.13%)
Aug 27, 2018
32.96
32.96
32.66
32.91
4,043,730
+0.26(+0.78%)
Aug 24, 2018
32.83
32.83
32.61
32.66
3,621,031
+0.16(+0.50%)
Aug 23, 2018
33.01
33.01
32.49
32.49
3,791,517
-0.47(-1.42%)
Aug 22, 2018
33.21
33.21
32.91
32.96
2,710,630
-0.09(-0.26%)
Aug 21, 2018
33.32
33.32
33.01
33.05
5,840,025
-0.08(-0.23%)
Aug 20, 2018
32.91
33.20
32.89
33.12
7,231,784
+0.62(+1.91%)
Aug 17, 2018
32.65
32.72
32.46
32.50
9,658,819
+0.14(+0.42%)
Aug 16, 2018
32.68
32.75
32.27
32.37
7,973,968
-0.42(-1.27%)
Aug 15, 2018
32.94
32.95
32.54
32.78
7,164,931
-0.45(-1.36%)
Aug 14, 2018
33.17
33.35
33.13
33.24
5,186,801
-0.03(-0.10%)
Aug 13, 2018
33.58
33.63
33.24
33.27
3,529,665
-0.31(-0.91%)
Aug 10, 2018
33.59
33.87
33.52
33.58
6,694,931
-0.20(-0.58%)
Aug 09, 2018
33.89
33.90
33.67
33.77
8,009,583
+0.69(+2.09%)
Aug 08, 2018
32.85
33.11
32.73
33.08
3,397,444
+0.32(+0.98%)
Aug 07, 2018
33.07
33.10
32.76
32.76
4,710,248
+0.50(+1.54%)
Aug 06, 2018
31.98
32.34
31.98
32.26
3,889,421
-0.32(-0.98%)
Aug 03, 2018
32.33
32.67
32.33
32.58
4,858,844
-0.07(-0.21%)
Aug 02, 2018
32.18
32.67
32.18
32.65
5,406,443
-0.01(-0.03%)
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
.