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, 2015
25.14
25.52
25.14
25.21
3,368,519
-0.56(-2.16%)
Mar 30, 2015
25.60
25.85
25.59
25.77
2,285,568
-0.05(-0.19%)
Mar 27, 2015
25.86
25.91
25.64
25.82
2,012,598
+0.11(+0.43%)
Mar 26, 2015
25.90
25.90
25.63
25.71
2,430,998
-0.27(-1.05%)
Mar 25, 2015
26.43
26.67
25.96
25.98
3,410,842
-0.35(-1.32%)
Mar 24, 2015
26.51
26.69
26.31
26.33
4,387,116
-0.28(-1.07%)
Mar 23, 2015
26.71
26.75
26.52
26.61
2,109,860
-0.18(-0.66%)
Mar 20, 2015
26.55
26.90
26.48
26.79
6,682,954
+0.66(+2.54%)
Mar 19, 2015
26.02
26.18
25.91
26.13
4,175,975
+0.01(+0.04%)
Mar 18, 2015
25.43
26.18
25.40
26.11
5,263,222
+0.79(+3.11%)
Mar 17, 2015
25.10
25.40
24.98
25.33
3,264,877
+0.00(+0.01%)
Mar 16, 2015
24.97
25.42
24.95
25.32
4,279,970
+0.50(+2.03%)
Mar 13, 2015
24.59
24.85
24.54
24.82
3,916,753
+0.18(+0.75%)
Mar 12, 2015
24.50
24.75
24.40
24.63
5,538,589
+0.89(+3.74%)
Mar 11, 2015
23.90
23.94
23.68
23.74
2,570,303
-0.05(-0.20%)
Mar 10, 2015
24.11
24.13
23.77
23.79
3,171,200
-0.59(-2.42%)
Mar 09, 2015
24.29
24.40
24.18
24.38
2,496,579
-0.04(-0.15%)
Mar 06, 2015
24.66
24.71
24.37
24.42
3,680,751
-0.70(-2.80%)
Mar 05, 2015
25.07
25.29
25.07
25.12
2,930,120
+0.14(+0.58%)
Mar 04, 2015
24.93
25.05
24.77
24.98
3,592,613
-0.18(-0.72%)
Mar 03, 2015
25.29
25.33
25.13
25.16
2,990,207
-0.17(-0.65%)
Mar 02, 2015
25.37
25.40
25.29
25.33
2,090,206
-0.06(-0.25%)
Feb 27, 2015
25.41
25.56
25.36
25.39
1,761,536
-0.04(-0.16%)
Feb 26, 2015
25.43
25.49
25.31
25.43
2,832,280
-0.24(-0.95%)
Feb 25, 2015
25.50
25.79
25.38
25.67
5,230,105
+0.13(+0.51%)
Feb 24, 2015
25.57
25.75
25.48
25.54
5,635,924
+0.01(+0.03%)
Feb 23, 2015
25.43
25.58
25.40
25.54
2,805,196
+0.27(+1.05%)
Feb 20, 2015
24.88
25.30
24.84
25.27
3,175,539
+0.24(+0.94%)
Feb 19, 2015
24.94
25.29
24.93
25.03
5,717,706
+0.14(+0.56%)
Feb 18, 2015
24.80
24.97
24.74
24.89
4,895,478
-0.06(-0.22%)
Feb 17, 2015
24.76
25.15
24.73
24.95
6,952,616
-0.13(-0.50%)
Feb 13, 2015
24.98
25.08
25.08
25.08
12,108,639
+0.07(+0.29%)
Feb 12, 2015
24.79
25.02
24.72
25.00
3,999,338
+0.47(+1.93%)
Feb 11, 2015
24.33
24.63
24.32
24.53
3,881,667
+0.07(+0.28%)
Feb 10, 2015
24.28
24.59
24.27
24.46
6,802,285
+0.19(+0.78%)
Feb 09, 2015
24.15
24.40
24.13
24.27
4,697,108
+0.01(+0.04%)
Feb 06, 2015
24.46
24.49
24.20
24.26
8,239,602
-0.56(-2.25%)
Feb 05, 2015
25.01
25.05
24.69
24.82
10,444,580
-0.65(-2.55%)
Feb 04, 2015
25.75
25.77
25.44
25.47
9,206,134
-0.02(-0.07%)
Feb 03, 2015
25.34
25.52
25.10
25.49
4,872,126
+0.18(+0.71%)
Feb 02, 2015
25.56
25.57
25.02
25.31
5,358,879
-0.15(-0.61%)
Jan 30, 2015
25.74
25.78
25.43
25.46
4,785,434
-0.30(-1.18%)
Jan 29, 2015
25.85
25.88
25.56
25.77
5,090,938
+0.32(+1.24%)
Jan 28, 2015
25.77
25.84
25.39
25.45
3,528,636
-0.32(-1.22%)
Jan 27, 2015
25.63
25.89
25.54
25.77
13,469,483
+0.47(+1.87%)
Jan 26, 2015
25.46
25.48
25.26
25.29
8,433,709
-0.04(-0.17%)
Jan 23, 2015
25.45
25.58
25.29
25.34
4,413,166
+0.02(+0.08%)
Jan 22, 2015
25.14
25.35
25.10
25.32
4,286,168
-0.16(-0.62%)
Jan 21, 2015
25.57
25.59
25.32
25.47
4,913,130
-0.25(-0.99%)
Jan 20, 2015
25.71
25.82
25.52
25.73
3,945,201
-0.10(-0.37%)
Jan 16, 2015
25.48
25.85
25.43
25.82
3,158,566
+0.27(+1.05%)
Jan 15, 2015
25.54
25.76
25.35
25.56
4,013,771
+0.01(+0.06%)
Jan 14, 2015
25.37
25.65
25.29
25.54
4,166,170
+0.18(+0.71%)
Jan 13, 2015
25.67
25.76
25.16
25.36
3,583,635
-0.01(-0.04%)
Jan 12, 2015
25.36
25.48
25.12
25.37
4,635,226
+0.48(+1.94%)
Jan 09, 2015
24.97
25.04
24.83
24.89
5,213,539
+0.13(+0.54%)
Jan 08, 2015
24.57
24.91
24.55
24.76
6,015,499
+0.35(+1.44%)
Jan 07, 2015
24.34
24.47
24.18
24.40
4,234,461
-0.03(-0.10%)
Jan 06, 2015
24.80
24.93
24.24
24.43
6,968,873
-0.61(-2.43%)
Jan 05, 2015
25.20
25.21
24.86
25.04
4,152,680
-0.19(-0.77%)
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
.