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, 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%)
Mar 01, 2017
23.42
23.75
23.37
23.67
8,605,550
+0.05(+0.20%)
Feb 28, 2017
23.77
23.87
23.55
23.62
4,868,088
-0.09(-0.37%)
Feb 27, 2017
23.51
23.72
23.50
23.71
4,498,733
+0.02(+0.07%)
Feb 24, 2017
23.59
23.70
23.57
23.69
4,384,990
-0.13(-0.54%)
Feb 23, 2017
23.60
23.92
23.59
23.82
6,458,111
+0.48(+2.04%)
Feb 22, 2017
23.10
23.39
23.09
23.34
6,341,616
-0.07(-0.31%)
Feb 21, 2017
23.39
23.51
23.30
23.42
5,540,197
-0.12(-0.51%)
Feb 17, 2017
23.54
23.54
23.54
0
+0.32(+1.39%)
Feb 16, 2017
23.20
23.32
23.13
23.22
5,451,536
-0.06(-0.28%)
Feb 15, 2017
23.05
23.30
23.02
23.28
4,656,000
+0.16(+0.70%)
Feb 14, 2017
22.95
23.17
22.91
23.12
7,009,578
-0.04(-0.17%)
Feb 13, 2017
23.13
23.23
23.07
23.16
7,017,415
+0.09(+0.37%)
Feb 10, 2017
22.84
23.15
22.81
23.07
11,136,569
+0.18(+0.78%)
Feb 09, 2017
22.36
22.93
22.71
22.89
9,297,113
+0.53(+2.38%)
Feb 08, 2017
22.01
22.39
22.01
22.36
6,539,147
+0.28(+1.27%)
Feb 07, 2017
22.02
22.11
21.95
22.08
8,116,507
+0.13(+0.61%)
Feb 06, 2017
21.65
21.96
21.65
21.95
8,064,141
+0.13(+0.61%)
Feb 03, 2017
21.52
21.83
21.52
21.81
13,808,368
+0.28(+1.31%)
Feb 02, 2017
21.10
21.55
21.08
21.53
14,334,150
-0.16(-0.72%)
Feb 01, 2017
21.27
21.69
21.27
21.69
12,814,845
+0.41(+1.95%)
Jan 31, 2017
20.72
21.29
20.71
21.27
13,620,542
+0.11(+0.52%)
Jan 30, 2017
21.13
21.17
21.06
21.17
7,862,659
+0.03(+0.15%)
Jan 27, 2017
21.05
21.16
20.95
21.13
9,444,200
+0.26(+1.23%)
Jan 26, 2017
21.54
21.55
20.81
20.88
13,301,177
-0.45(-2.09%)
Jan 25, 2017
21.27
21.40
21.17
21.32
6,133,037
+0.23(+1.11%)
Jan 24, 2017
21.04
21.19
20.82
21.09
11,878,769
-0.09(-0.41%)
Jan 23, 2017
21.17
21.21
20.99
21.17
7,048,657
+0.02(+0.11%)
Jan 20, 2017
21.40
21.42
20.99
21.15
12,960,118
-0.66(-3.01%)
Jan 19, 2017
22.06
22.12
21.73
21.81
4,721,422
-0.46(-2.07%)
Jan 18, 2017
22.38
22.39
22.21
22.27
7,861,100
+0.02(+0.11%)
Jan 17, 2017
22.42
22.42
22.17
22.24
9,370,179
-0.09(-0.38%)
Jan 13, 2017
22.33
22.33
22.33
0
+0.27(+1.20%)
Jan 12, 2017
21.97
22.13
21.89
22.06
10,942,099
+0.05(+0.21%)
Jan 11, 2017
22.24
22.36
21.85
22.02
9,151,077
-0.45(-1.98%)
Jan 10, 2017
22.44
22.51
22.35
22.46
6,823,752
+0.17(+0.77%)
Jan 09, 2017
22.13
22.33
22.09
22.29
5,322,772
+0.08(+0.35%)
Jan 06, 2017
22.20
22.31
22.13
22.21
7,750,596
-0.20(-0.91%)
Jan 05, 2017
22.13
22.47
22.07
22.42
7,145,906
+0.59(+2.72%)
Jan 04, 2017
21.87
21.71
21.82
5,839,073
+0.17(+0.79%)
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
.