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 29, 2019
42.61
42.84
42.61
42.72
1,640,026
-0.26(-0.59%)
Nov 27, 2019
42.70
43.18
42.69
42.98
4,147,956
+0.01(+0.02%)
Nov 26, 2019
42.94
43.03
42.84
42.97
1,830,672
-0.01(-0.02%)
Nov 25, 2019
42.99
43.12
42.83
42.98
3,003,863
+0.70(+1.67%)
Nov 22, 2019
42.57
42.64
42.13
42.27
2,281,421
+0.32(+0.76%)
Nov 21, 2019
41.21
42.18
41.13
41.95
2,722,205
+0.53(+1.28%)
Nov 20, 2019
41.52
41.73
41.35
41.43
2,662,168
-0.58(-1.38%)
Nov 19, 2019
42.32
42.32
41.88
42.01
2,479,744
-0.24(-0.56%)
Nov 18, 2019
42.29
42.43
42.10
42.24
2,119,835
+0.44(+1.05%)
Nov 15, 2019
41.27
41.88
41.25
41.80
2,582,713
+0.06(+0.15%)
Nov 14, 2019
41.81
41.87
41.51
41.74
1,700,700
-0.40(-0.94%)
Nov 13, 2019
41.93
42.27
41.81
42.14
2,374,704
+0.65(+1.57%)
Nov 12, 2019
41.40
41.66
41.35
41.49
2,875,022
+0.18(+0.43%)
Nov 11, 2019
40.89
41.40
40.88
41.31
2,222,065
-0.33(-0.80%)
Nov 08, 2019
40.99
41.97
40.81
41.65
6,058,408
+0.41(+0.98%)
Nov 07, 2019
41.50
41.53
41.17
41.24
3,572,734
-0.48(-1.14%)
Nov 06, 2019
41.58
41.81
41.54
41.72
4,567,031
+0.12(+0.30%)
Nov 05, 2019
42.03
42.10
41.49
41.59
4,129,744
-0.80(-1.89%)
Nov 04, 2019
42.76
42.78
42.33
42.39
2,656,485
-0.25(-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
.