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 (%)
Nov 30, 2016
20.81
20.86
20.39
20.42
13,568,536
-0.45(-2.13%)
Nov 29, 2016
20.97
21.08
20.86
20.87
8,156,909
-0.02(-0.07%)
Nov 28, 2016
20.90
21.06
20.81
20.88
8,151,124
-0.29(-1.37%)
Nov 25, 2016
21.27
21.27
21.05
21.17
12,248,047
+0.57(+2.77%)
Nov 23, 2016
20.60
20.60
20.60
0
-0.05(-0.23%)
Nov 22, 2016
21.20
21.22
20.61
20.65
17,688,896
-0.71(-3.33%)
Nov 21, 2016
21.28
21.42
21.27
21.36
5,421,937
+0.17(+0.81%)
Nov 18, 2016
21.13
21.31
21.09
21.19
8,952,194
-0.18(-0.84%)
Nov 17, 2016
21.41
21.49
21.35
21.37
10,122,377
-0.04(-0.18%)
Nov 16, 2016
21.44
21.63
21.38
21.41
8,289,638
-0.18(-0.83%)
Nov 15, 2016
21.43
21.68
21.38
21.59
4,498,574
-0.02(-0.07%)
Nov 14, 2016
21.54
21.76
21.51
21.60
6,961,473
-0.26(-1.18%)
Nov 11, 2016
21.57
22.17
21.50
21.86
15,516,266
+0.23(+1.08%)
Nov 10, 2016
21.41
22.04
21.41
21.63
22,152,704
-0.99(-4.39%)
Nov 09, 2016
22.42
22.78
22.17
22.62
11,775,941
+0.75(+3.43%)
Nov 08, 2016
21.88
21.95
21.81
21.87
5,384,588
+0.08(+0.36%)
Nov 07, 2016
21.67
21.84
21.67
21.79
4,668,187
+0.18(+0.83%)
Nov 04, 2016
21.66
21.77
21.59
21.61
7,296,169
-0.06(-0.29%)
Nov 03, 2016
22.11
22.14
21.61
21.67
5,730,649
-0.37(-1.67%)
Nov 02, 2016
22.23
22.25
21.97
22.04
7,763,983
+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
.