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 29, 2019
35.22
35.87
35.01
35.26
39,879,892
-2.22(-5.93%)
Mar 28, 2019
37.63
37.73
37.36
37.49
5,338,265
+0.29(+0.77%)
Mar 27, 2019
37.15
37.39
36.88
37.20
3,650,036
-0.25(-0.68%)
Mar 26, 2019
37.52
37.66
37.38
37.45
3,561,224
+0.34(+0.92%)
Mar 25, 2019
37.15
37.32
37.00
37.11
3,407,213
-0.03(-0.09%)
Mar 22, 2019
37.02
37.38
37.00
37.15
4,461,368
-0.31(-0.84%)
Mar 21, 2019
37.43
37.76
37.41
37.46
2,791,650
-0.06(-0.16%)
Mar 20, 2019
37.56
37.76
37.32
37.52
4,307,982
+0.13(+0.35%)
Mar 19, 2019
37.41
37.56
37.27
37.39
3,679,554
+0.25(+0.68%)
Mar 18, 2019
37.08
37.28
37.01
37.14
3,527,018
+0.06(+0.16%)
Mar 15, 2019
36.88
37.08
36.71
37.08
10,311,561
+0.21(+0.57%)
Mar 14, 2019
36.88
37.12
36.74
36.87
4,251,184
-0.16(-0.42%)
Mar 13, 2019
36.70
37.06
36.59
37.02
3,409,783
+0.52(+1.43%)
Mar 12, 2019
36.32
36.60
36.32
36.50
4,544,254
-0.30(-0.81%)
Mar 11, 2019
36.33
36.91
36.32
36.80
4,014,693
+0.37(+1.01%)
Mar 08, 2019
36.15
36.45
36.06
36.43
4,746,058
+0.10(+0.26%)
Mar 07, 2019
36.29
36.43
36.05
36.33
6,058,280
-0.32(-0.88%)
Mar 06, 2019
36.95
36.97
36.57
36.66
2,854,941
-0.24(-0.66%)
Mar 05, 2019
36.25
37.16
36.25
36.90
6,498,962
+0.54(+1.49%)
Mar 04, 2019
36.40
36.47
36.10
36.36
4,526,822
-0.06(-0.17%)
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
.