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, 2019
32.38
32.65
32.37
32.60
3,007,304
-0.11(-0.35%)
May 30, 2019
32.92
32.92
32.56
32.72
3,339,855
-0.02(-0.05%)
May 29, 2019
32.85
32.93
32.65
32.73
3,655,076
-0.42(-1.26%)
May 28, 2019
33.58
33.71
33.15
33.15
4,198,895
-0.88(-2.59%)
May 24, 2019
34.02
34.29
33.93
34.03
3,538,963
+0.31(+0.93%)
May 23, 2019
33.72
33.91
33.53
33.72
6,291,904
+0.04(+0.13%)
May 22, 2019
32.83
33.71
32.83
33.67
3,376,727
+0.64(+1.93%)
May 21, 2019
32.84
33.10
32.80
33.04
3,942,815
+0.30(+0.91%)
May 20, 2019
32.57
32.83
32.56
32.74
3,550,850
-0.21(-0.64%)
May 17, 2019
32.82
33.06
32.78
32.95
1,967,836
-0.02(-0.05%)
May 16, 2019
32.92
33.19
32.85
32.97
3,426,682
+0.10(+0.32%)
May 15, 2019
32.80
33.02
32.78
32.86
5,239,766
-0.12(-0.37%)
May 14, 2019
32.95
33.14
32.83
32.99
8,214,853
+0.47(+1.45%)
May 13, 2019
32.52
32.61
32.38
32.51
8,779,787
-0.32(-0.98%)
May 10, 2019
33.20
33.27
32.61
32.84
9,763,622
-0.72(-2.13%)
May 09, 2019
33.55
33.61
33.37
33.55
4,102,513
+0.15(+0.44%)
May 08, 2019
33.55
33.66
33.38
33.40
3,661,475
+0.28(+0.84%)
May 07, 2019
33.46
33.52
32.99
33.13
3,246,165
-0.32(-0.96%)
May 06, 2019
33.07
33.78
32.92
33.45
4,059,194
-0.05(-0.16%)
May 03, 2019
33.42
33.51
33.21
33.50
3,688,818
+0.69(+2.10%)
May 02, 2019
32.82
33.00
32.67
32.81
11,712,112
+0.24(+0.72%)
May 01, 2019
32.72
32.82
32.49
32.58
5,961,660
-0.27(-0.82%)
Apr 30, 2019
33.26
33.30
32.12
32.85
9,936,576
-0.45(-1.36%)
Apr 29, 2019
33.63
33.64
33.23
33.30
6,327,416
+0.17(+0.50%)
Apr 26, 2019
33.00
33.22
32.84
33.13
8,244,663
-0.93(-2.74%)
Apr 25, 2019
33.51
34.15
33.49
34.07
5,422,417
+0.30(+0.88%)
Apr 24, 2019
33.77
33.95
33.65
33.77
4,519,736
+0.03(+0.08%)
Apr 23, 2019
33.69
33.99
33.69
33.74
5,517,432
-0.05(-0.15%)
Apr 22, 2019
33.82
33.93
33.63
33.80
4,876,893
-0.04(-0.13%)
Apr 18, 2019
33.81
33.96
33.45
33.84
6,226,034
+0.03(+0.08%)
Apr 17, 2019
34.29
34.31
33.78
33.81
5,054,345
-0.46(-1.35%)
Apr 16, 2019
34.97
34.97
34.25
34.28
3,823,027
-0.44(-1.28%)
Apr 15, 2019
34.68
34.78
34.56
34.72
3,446,609
+0.25(+0.73%)
Apr 12, 2019
34.56
34.90
34.42
34.47
8,587,827
-0.28(-0.80%)
Apr 11, 2019
35.17
35.19
34.59
34.75
5,175,982
-0.61(-1.73%)
Apr 10, 2019
35.54
35.70
35.27
35.36
7,589,059
-0.13(-0.37%)
Apr 09, 2019
35.57
35.62
35.33
35.49
4,945,174
-0.15(-0.42%)
Apr 08, 2019
35.83
35.83
35.56
35.64
3,633,940
+0.14(+0.39%)
Apr 05, 2019
35.32
35.62
35.30
35.50
6,637,075
+0.15(+0.42%)
Apr 04, 2019
35.58
35.76
35.31
35.35
6,398,802
-0.49(-1.36%)
Apr 03, 2019
35.93
36.00
35.59
35.84
7,246,234
-0.44(-1.20%)
Apr 02, 2019
35.97
36.33
35.84
36.27
12,478,151
+0.28(+0.78%)
Apr 01, 2019
36.14
36.24
35.70
35.99
9,648,882
+0.73(+2.08%)
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
.