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, 2018
34.03
34.22
33.82
33.95
5,253,040
-0.33(-0.97%)
Nov 29, 2018
34.09
34.49
34.01
34.28
5,205,541
+0.08(+0.22%)
Nov 28, 2018
33.89
34.22
33.78
34.21
5,992,049
+0.19(+0.55%)
Nov 27, 2018
33.68
34.04
33.47
34.02
6,842,952
-0.16(-0.47%)
Nov 26, 2018
34.26
34.37
34.02
34.18
4,308,974
-0.09(-0.27%)
Nov 23, 2018
33.88
34.45
33.88
34.28
2,563,128
-0.03(-0.07%)
Nov 21, 2018
34.30
34.30
34.30
0
-0.09(-0.27%)
Nov 20, 2018
34.62
34.94
34.34
34.40
5,078,387
-0.39(-1.13%)
Nov 19, 2018
34.49
34.91
34.19
34.79
7,233,486
+0.11(+0.32%)
Nov 16, 2018
34.06
34.71
34.05
34.68
8,291,051
-0.62(-1.76%)
Nov 15, 2018
35.22
35.31
34.74
35.30
7,951,847
+0.00(+0.00%)
Nov 14, 2018
35.46
35.58
35.20
35.30
6,362,712
-0.08(-0.22%)
Nov 13, 2018
35.39
35.62
35.26
35.38
10,791,004
+0.49(+1.42%)
Nov 12, 2018
35.12
35.29
34.69
34.88
5,158,266
-0.05(-0.15%)
Nov 09, 2018
34.97
34.99
34.53
34.93
6,033,800
+0.27(+0.79%)
Nov 08, 2018
34.08
35.20
34.05
34.66
6,421,999
+1.23(+3.67%)
Nov 07, 2018
33.12
33.46
33.00
33.43
4,633,457
+0.72(+2.22%)
Nov 06, 2018
32.72
32.75
32.12
32.71
3,258,957
-0.54(-1.62%)
Nov 05, 2018
33.01
33.43
32.98
33.24
4,842,656
+0.97(+3.01%)
Nov 02, 2018
32.60
32.77
32.08
32.27
3,951,420
-0.56(-1.71%)
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
.