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 (%)
May 31, 2017
27.65
27.83
27.59
27.76
4,588,109
+0.31(+1.12%)
May 30, 2017
27.42
27.61
27.36
27.45
3,224,803
+0.13(+0.47%)
May 26, 2017
27.55
27.60
27.29
27.32
3,165,548
-0.40(-1.43%)
May 25, 2017
27.57
27.77
27.56
27.72
3,228,484
+0.06(+0.20%)
May 24, 2017
27.45
27.75
27.45
27.66
5,319,294
+0.15(+0.56%)
May 23, 2017
27.37
27.56
27.34
27.51
4,929,532
+0.10(+0.38%)
May 22, 2017
27.31
27.55
27.30
27.40
5,422,949
+0.04(+0.15%)
May 19, 2017
27.50
27.61
27.29
27.36
3,984,017
-0.10(-0.35%)
May 18, 2017
27.65
27.69
27.29
27.46
4,613,144
-0.12(-0.44%)
May 17, 2017
27.83
28.00
27.58
27.58
6,913,944
-0.19(-0.70%)
May 16, 2017
27.65
27.89
27.53
27.78
6,134,412
+0.16(+0.58%)
May 15, 2017
27.42
27.64
27.32
27.61
7,450,691
+0.17(+0.62%)
May 12, 2017
26.80
27.51
26.78
27.45
23,949,640
+2.32(+9.22%)
May 11, 2017
24.99
25.17
24.93
25.13
3,367,081
+0.07(+0.29%)
May 10, 2017
24.99
25.11
24.95
25.06
3,226,678
+0.11(+0.45%)
May 09, 2017
24.79
25.02
24.75
24.94
5,400,531
+0.54(+2.22%)
May 08, 2017
24.59
24.59
24.39
24.40
3,110,744
-0.19(-0.76%)
May 05, 2017
24.57
24.59
24.47
24.59
3,227,258
-0.14(-0.55%)
May 04, 2017
24.54
24.77
24.53
24.72
4,572,682
+0.10(+0.43%)
May 03, 2017
24.77
24.78
24.55
24.62
3,741,264
-0.16(-0.65%)
May 02, 2017
24.55
24.81
24.41
24.78
5,503,094
+0.35(+1.42%)
May 01, 2017
24.47
24.75
24.41
24.43
3,595,729
+0.02(+0.07%)
Apr 28, 2017
24.68
24.74
24.38
24.42
6,108,113
-0.49(-1.98%)
Apr 27, 2017
24.68
25.07
24.64
24.91
5,810,176
+0.23(+0.92%)
Apr 26, 2017
24.61
24.81
24.60
24.68
5,209,464
+0.07(+0.29%)
Apr 25, 2017
24.69
24.72
24.60
24.61
3,742,516
+0.20(+0.83%)
Apr 24, 2017
24.38
24.49
24.32
24.41
3,273,809
+0.39(+1.61%)
Apr 21, 2017
24.07
24.10
23.92
24.02
2,533,222
-0.11(-0.47%)
Apr 20, 2017
24.22
24.22
24.11
24.14
3,939,326
+0.10(+0.44%)
Apr 19, 2017
24.28
24.28
24.01
24.03
4,511,425
+0.01(+0.03%)
Apr 18, 2017
24.18
24.21
23.94
24.02
5,505,521
-0.31(-1.29%)
Apr 17, 2017
24.35
24.49
24.31
24.34
3,188,865
+0.01(+0.03%)
Apr 13, 2017
24.29
24.40
24.25
24.33
3,282,831
+0.00(+0.00%)
Apr 12, 2017
24.29
24.39
24.25
24.33
2,879,884
-0.03(-0.13%)
Apr 11, 2017
24.35
24.41
24.22
24.36
3,670,992
+0.23(+0.94%)
Apr 10, 2017
24.12
24.24
24.08
24.14
4,860,181
-0.32(-1.32%)
Apr 07, 2017
24.43
24.52
24.33
24.46
8,672,584
-0.11(-0.46%)
Apr 06, 2017
24.46
24.70
24.42
24.57
4,866,109
-0.02(-0.07%)
Apr 05, 2017
24.89
24.94
24.56
24.59
6,634,773
-0.66(-2.62%)
Apr 04, 2017
25.25
25.35
25.20
25.25
3,538,839
+0.11(+0.45%)
Apr 03, 2017
25.06
25.26
25.06
25.14
3,483,413
+0.00(+0.00%)
Mar 31, 2017
25.15
25.30
25.13
25.14
3,398,656
-0.02(-0.10%)
Mar 30, 2017
25.33
25.34
25.15
25.16
2,810,381
-0.10(-0.38%)
Mar 29, 2017
25.19
25.32
25.18
25.26
4,311,862
-0.03(-0.13%)
Mar 28, 2017
25.49
25.51
25.29
25.29
5,668,641
-0.38(-1.48%)
Mar 27, 2017
25.55
25.73
25.53
25.67
5,596,284
+0.40(+1.56%)
Mar 24, 2017
25.18
25.33
25.11
25.27
4,935,056
+0.01(+0.03%)
Mar 23, 2017
25.15
25.51
25.14
25.27
13,960,343
+0.26(+1.03%)
Mar 22, 2017
24.68
25.05
24.63
25.01
7,599,513
+0.49(+2.01%)
Mar 21, 2017
24.88
24.93
24.51
24.51
4,857,118
-0.27(-1.08%)
Mar 20, 2017
24.80
24.93
24.77
24.78
4,266,439
+0.01(+0.03%)
Mar 17, 2017
24.66
24.94
24.62
24.77
5,399,767
+0.14(+0.56%)
Mar 16, 2017
24.64
24.69
24.53
24.64
3,841,901
+0.25(+1.03%)
Mar 15, 2017
24.29
24.43
24.23
24.39
6,368,496
-0.07(-0.30%)
Mar 14, 2017
24.21
24.65
24.20
24.46
9,413,832
+0.19(+0.77%)
Mar 13, 2017
24.32
24.07
24.27
4,902,800
+0.42(+1.76%)
Mar 10, 2017
23.80
23.88
23.71
23.85
4,871,080
-0.01(-0.03%)
Mar 09, 2017
23.66
23.87
23.66
23.86
4,662,640
+0.12(+0.51%)
Mar 08, 2017
23.80
23.86
23.67
23.74
5,714,818
-0.07(-0.30%)
Mar 07, 2017
23.48
23.91
23.43
23.81
4,920,406
-0.10(-0.41%)
Mar 06, 2017
24.03
24.07
23.89
23.91
4,170,214
-0.24(-1.00%)
Mar 03, 2017
23.93
24.18
23.89
24.15
6,570,868
+0.26(+1.08%)
Mar 02, 2017
23.75
24.04
23.72
23.89
8,430,185
+0.23(+0.96%)
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
.