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, 2019
42.62
43.23
42.50
43.21
6,432,324
+0.01(+0.02%)
Oct 30, 2019
42.71
43.22
42.49
43.20
4,361,595
+1.26(+3.00%)
Oct 29, 2019
41.79
42.13
41.54
41.94
2,669,888
-0.14(-0.33%)
Oct 28, 2019
42.02
43.18
41.94
42.08
4,914,107
+0.07(+0.17%)
Oct 25, 2019
41.96
42.05
41.51
42.01
3,095,533
+0.37(+0.89%)
Oct 24, 2019
40.96
41.69
40.85
41.64
6,820,745
+2.26(+5.73%)
Oct 23, 2019
39.22
39.43
39.02
39.38
4,202,582
+0.68(+1.75%)
Oct 22, 2019
38.97
39.19
38.68
38.70
3,015,183
+0.18(+0.46%)
Oct 21, 2019
38.66
38.68
38.46
38.53
2,712,188
-0.13(-0.34%)
Oct 18, 2019
38.93
38.95
38.49
38.66
1,877,202
-0.23(-0.59%)
Oct 17, 2019
39.05
39.09
38.75
38.89
2,762,683
+0.30(+0.78%)
Oct 16, 2019
38.76
38.80
38.45
38.59
1,893,044
-0.37(-0.95%)
Oct 15, 2019
38.55
39.02
38.48
38.96
2,556,349
+0.33(+0.84%)
Oct 14, 2019
38.76
39.03
38.61
38.63
3,009,214
+0.23(+0.60%)
Oct 11, 2019
38.54
38.91
38.37
38.40
4,363,456
-0.02(-0.05%)
Oct 10, 2019
38.07
38.59
38.03
38.42
7,079,806
+0.18(+0.46%)
Oct 09, 2019
38.32
38.41
38.20
38.24
2,248,615
+0.32(+0.84%)
Oct 08, 2019
38.27
38.31
37.80
37.93
3,509,916
-0.35(-0.92%)
Oct 07, 2019
38.25
38.60
38.23
38.28
2,558,215
+0.11(+0.30%)
Oct 04, 2019
38.21
38.35
38.01
38.16
2,131,513
+0.12(+0.32%)
Oct 03, 2019
37.79
38.11
37.69
38.04
2,272,602
+0.63(+1.67%)
Oct 02, 2019
37.72
37.87
37.23
37.42
3,566,298
-1.06(-2.75%)
Oct 01, 2019
38.80
38.90
38.37
38.47
3,495,819
-0.80(-2.04%)
Sep 30, 2019
39.46
39.80
39.24
39.28
3,977,640
-0.63(-1.57%)
Sep 27, 2019
40.09
40.17
39.76
39.90
2,609,835
-0.17(-0.42%)
Sep 26, 2019
40.43
40.73
39.98
40.07
5,308,020
+0.11(+0.29%)
Sep 25, 2019
39.90
40.13
39.70
39.95
4,765,318
+0.15(+0.38%)
Sep 24, 2019
39.95
40.16
39.67
39.80
3,283,314
+0.53(+1.35%)
Sep 23, 2019
39.72
39.82
39.27
39.28
2,789,718
-0.54(-1.35%)
Sep 20, 2019
39.84
39.95
39.62
39.81
5,527,203
+0.50(+1.28%)
Sep 19, 2019
39.33
39.52
39.15
39.31
4,718,622
+0.92(+2.39%)
Sep 18, 2019
38.23
38.53
38.20
38.39
2,383,336
+0.39(+1.02%)
Sep 17, 2019
38.00
38.13
37.75
38.01
5,583,823
+0.55(+1.46%)
Sep 16, 2019
37.92
37.94
37.40
37.46
2,839,527
-0.23(-0.61%)
Sep 13, 2019
37.78
38.00
37.65
37.69
4,152,041
-0.11(-0.30%)
Sep 12, 2019
37.76
37.97
37.65
37.80
7,675,285
-0.18(-0.46%)
Sep 11, 2019
37.77
38.07
37.76
37.98
8,900,887
-0.15(-0.39%)
Sep 10, 2019
37.41
38.15
37.18
38.13
4,655,760
-0.47(-1.21%)
Sep 09, 2019
38.76
38.80
38.22
38.60
3,202,291
-0.83(-2.10%)
Sep 06, 2019
39.53
39.72
39.42
39.43
2,143,428
-0.02(-0.04%)
Sep 05, 2019
39.60
39.65
39.27
39.44
1,827,298
-0.51(-1.28%)
Sep 04, 2019
40.02
40.12
39.87
39.95
1,976,612
+0.06(+0.15%)
Sep 03, 2019
39.80
40.07
39.71
39.89
2,568,768
+0.21(+0.53%)
Aug 30, 2019
39.77
39.94
39.50
39.68
2,738,863
-0.34(-0.86%)
Aug 29, 2019
39.87
40.10
39.83
40.02
3,055,910
+0.55(+1.38%)
Aug 28, 2019
39.48
39.58
39.29
39.48
2,419,020
-0.07(-0.18%)
Aug 27, 2019
39.53
39.75
39.47
39.55
2,648,517
+0.04(+0.11%)
Aug 26, 2019
39.64
39.64
39.19
39.50
2,763,570
+0.22(+0.56%)
Aug 23, 2019
39.90
40.24
39.21
39.28
4,266,770
-0.73(-1.83%)
Aug 22, 2019
40.11
40.17
39.80
40.02
5,169,212
-0.01(-0.02%)
Aug 21, 2019
39.69
40.26
39.64
40.02
6,817,026
+0.70(+1.79%)
Aug 20, 2019
39.56
39.60
39.20
39.32
5,751,101
+0.18(+0.45%)
Aug 19, 2019
39.28
39.34
39.06
39.14
1,726,022
+0.07(+0.18%)
Aug 16, 2019
39.09
39.26
39.03
39.07
1,702,327
+0.14(+0.36%)
Aug 15, 2019
38.81
39.05
38.74
38.93
2,178,343
+0.33(+0.84%)
Aug 14, 2019
39.14
39.37
38.60
38.61
3,169,984
-0.93(-2.34%)
Aug 13, 2019
39.28
39.53
39.13
39.53
3,925,628
+0.44(+1.13%)
Aug 12, 2019
39.47
39.51
38.91
39.09
2,530,571
-0.36(-0.92%)
Aug 09, 2019
39.87
39.90
39.28
39.45
4,683,586
+0.56(+1.43%)
Aug 08, 2019
38.73
39.09
38.58
38.90
2,688,255
+0.59(+1.54%)
Aug 07, 2019
37.99
38.45
37.86
38.31
4,607,551
+0.26(+0.69%)
Aug 06, 2019
38.13
38.35
37.73
38.04
4,513,431
+0.05(+0.14%)
Aug 05, 2019
38.25
38.38
37.64
37.99
4,383,473
-0.63(-1.63%)
Aug 02, 2019
38.72
38.76
38.38
38.62
4,892,818
+0.24(+0.64%)
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
.