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 (%)
Dec 31, 2015
25.59
25.35
25.35
25.35
1,932,437
-0.40(-1.57%)
Dec 30, 2015
25.72
25.94
25.66
25.76
4,336,231
+0.02(+0.09%)
Dec 29, 2015
25.63
25.81
25.61
25.74
2,455,591
+0.28(+1.09%)
Dec 28, 2015
25.33
25.50
25.30
25.46
1,994,652
-0.03(-0.12%)
Dec 24, 2015
25.49
25.49
25.49
25.49
1,079,096
+0.13(+0.50%)
Dec 23, 2015
25.07
25.44
25.06
25.36
3,601,159
+0.55(+2.20%)
Dec 22, 2015
24.66
24.85
24.53
24.82
3,147,503
+0.22(+0.88%)
Dec 21, 2015
24.87
24.91
24.48
24.60
3,898,808
+0.10(+0.43%)
Dec 18, 2015
24.62
24.71
24.49
24.50
5,919,958
-0.42(-1.68%)
Dec 17, 2015
24.95
25.11
24.82
24.91
4,015,713
-0.32(-1.27%)
Dec 16, 2015
25.02
25.29
24.85
25.24
2,917,192
+0.40(+1.59%)
Dec 15, 2015
24.82
25.04
24.79
24.84
3,725,850
+0.19(+0.79%)
Dec 14, 2015
24.65
24.71
24.33
24.65
4,642,395
-0.19(-0.75%)
Dec 11, 2015
24.91
25.58
24.70
24.83
5,965,781
-0.16(-0.66%)
Dec 10, 2015
24.97
25.14
24.88
25.00
2,624,733
+0.01(+0.03%)
Dec 09, 2015
25.13
25.26
24.86
24.99
4,476,216
-0.07(-0.27%)
Dec 08, 2015
25.08
25.17
24.91
25.06
4,673,162
-0.33(-1.29%)
Dec 07, 2015
25.49
25.53
25.24
25.38
4,155,081
+0.05(+0.21%)
Dec 04, 2015
25.13
25.38
25.12
25.33
3,510,768
+0.26(+1.04%)
Dec 03, 2015
25.66
25.67
25.00
25.07
6,861,028
-0.56(-2.19%)
Dec 02, 2015
25.94
26.01
25.57
25.63
5,490,963
-0.34(-1.29%)
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
.