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 (%)
Oct 31, 2018
33.57
33.61
33.01
33.06
5,440,215
+0.28(+0.86%)
Oct 30, 2018
32.48
32.87
32.41
32.78
5,728,292
+0.38(+1.18%)
Oct 29, 2018
32.79
32.83
32.15
32.40
9,125,786
+0.09(+0.26%)
Oct 26, 2018
31.73
32.51
31.50
32.31
4,644,687
+0.10(+0.32%)
Oct 25, 2018
31.49
32.46
31.26
32.21
6,316,069
-0.07(-0.21%)
Oct 24, 2018
33.61
33.61
32.22
32.28
6,813,626
-1.48(-4.37%)
Oct 23, 2018
33.39
33.90
33.28
33.76
5,399,089
+0.09(+0.25%)
Oct 22, 2018
33.82
33.87
33.48
33.67
5,264,374
+0.24(+0.71%)
Oct 19, 2018
33.53
33.69
33.33
33.43
4,192,791
+0.22(+0.67%)
Oct 18, 2018
33.35
33.43
33.01
33.21
6,915,387
-0.29(-0.87%)
Oct 17, 2018
33.56
33.62
33.09
33.50
5,741,331
+0.18(+0.54%)
Oct 16, 2018
32.72
33.40
32.66
33.32
8,939,862
+1.37(+4.30%)
Oct 15, 2018
31.88
32.06
31.75
31.95
3,559,180
+0.27(+0.86%)
Oct 12, 2018
31.91
32.02
31.45
31.68
4,324,267
-0.42(-1.30%)
Oct 11, 2018
32.49
32.51
31.89
32.09
7,115,862
-0.35(-1.08%)
Oct 10, 2018
32.74
32.80
32.44
32.44
3,785,657
-0.20(-0.60%)
Oct 09, 2018
32.08
32.73
32.08
32.64
4,628,520
-0.06(-0.18%)
Oct 08, 2018
32.73
32.83
32.49
32.70
3,408,670
-0.61(-1.82%)
Oct 05, 2018
33.23
33.54
33.15
33.30
3,874,364
-0.38(-1.14%)
Oct 04, 2018
33.87
34.01
33.42
33.69
5,848,354
-0.49(-1.42%)
Oct 03, 2018
34.08
34.24
34.04
34.17
7,329,014
+0.30(+0.88%)
Oct 02, 2018
33.64
33.89
33.51
33.88
2,191,126
+0.20(+0.58%)
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
.