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
(NQ:
AZN
)
79.31
-0.28 (-0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
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 (%)
Apr 30, 2021
49.79
50.99
49.47
49.60
16,368,334
+1.59(+3.31%)
Apr 29, 2021
48.84
48.86
47.35
48.01
12,119,966
-0.66(-1.36%)
Apr 28, 2021
48.94
49.16
48.53
48.67
8,715,006
-0.27(-0.55%)
Apr 27, 2021
49.35
49.36
48.89
48.95
8,925,669
+0.00(+0.00%)
Apr 26, 2021
49.02
49.05
48.59
48.95
6,902,848
+0.10(+0.21%)
Apr 23, 2021
49.29
49.31
48.74
48.84
7,019,616
-0.42(-0.85%)
Apr 22, 2021
49.60
49.63
49.00
49.26
10,096,038
-0.37(-0.75%)
Apr 21, 2021
49.46
49.69
49.24
49.64
12,231,098
+0.79(+1.61%)
Apr 20, 2021
48.68
48.93
48.55
48.85
14,916,601
+0.60(+1.24%)
Apr 19, 2021
48.26
48.42
47.90
48.25
17,248,478
+0.83(+1.75%)
Apr 16, 2021
47.48
47.67
47.30
47.42
23,717,072
-0.08(-0.18%)
Apr 15, 2021
47.42
47.94
47.29
47.51
14,875,463
+0.93(+1.99%)
Apr 14, 2021
46.77
47.03
46.49
46.58
12,693,592
+0.61(+1.32%)
Apr 13, 2021
45.99
46.36
45.76
45.97
8,274,982
-0.22(-0.47%)
Apr 12, 2021
46.57
46.66
46.14
46.19
8,442,632
-0.49(-1.04%)
Apr 09, 2021
46.87
46.88
46.43
46.67
7,952,091
+0.41(+0.89%)
Apr 08, 2021
46.42
46.54
46.19
46.26
11,086,019
+1.01(+2.23%)
Apr 07, 2021
45.85
45.91
45.10
45.25
10,130,161
-0.75(-1.63%)
Apr 06, 2021
46.22
46.43
45.95
46.00
7,625,827
-0.29(-0.63%)
Apr 05, 2021
46.18
46.54
46.17
46.29
5,664,036
+0.00(+0.00%)
Apr 01, 2021
46.37
46.53
46.10
46.29
6,375,497
-0.18(-0.38%)
Mar 31, 2021
46.77
46.85
46.45
46.47
7,155,446
-0.23(-0.50%)
Mar 30, 2021
46.86
46.89
46.44
46.70
7,580,642
-0.79(-1.65%)
Mar 29, 2021
47.24
47.72
47.18
47.49
9,257,133
+0.16(+0.34%)
Mar 26, 2021
46.32
47.36
46.24
47.33
10,386,584
+0.88(+1.89%)
Mar 25, 2021
45.73
46.53
45.62
46.45
7,275,880
+0.85(+1.87%)
Mar 24, 2021
45.92
46.07
45.57
45.60
6,934,729
-0.57(-1.23%)
Mar 23, 2021
46.68
46.93
45.95
46.17
11,653,491
-1.68(-3.52%)
Mar 22, 2021
46.71
47.86
46.61
47.85
10,797,181
+1.86(+4.04%)
Mar 19, 2021
46.00
46.24
45.69
45.99
7,263,782
-0.11(-0.24%)
Mar 18, 2021
46.24
46.70
46.06
46.10
10,476,878
-0.69(-1.48%)
Mar 17, 2021
46.54
46.84
45.88
46.80
13,912,354
+0.02(+0.04%)
Mar 16, 2021
46.68
47.17
46.59
46.78
17,940,154
+1.20(+2.62%)
Mar 15, 2021
45.40
45.59
44.98
45.58
11,393,439
+0.33(+0.72%)
Mar 12, 2021
45.11
45.40
44.75
45.25
9,543,772
-0.23(-0.51%)
Mar 11, 2021
45.75
46.05
45.41
45.49
13,530,754
-1.07(-2.29%)
Mar 10, 2021
46.92
47.00
46.45
46.55
13,618,128
+0.50(+1.10%)
Mar 09, 2021
46.17
46.62
45.86
46.05
16,625,684
+1.01(+2.24%)
Mar 08, 2021
44.63
45.30
44.54
45.04
12,574,877
+0.12(+0.27%)
Mar 05, 2021
44.46
44.97
44.07
44.92
11,956,545
+0.78(+1.76%)
Mar 04, 2021
44.48
44.81
43.44
44.14
17,084,090
+0.07(+0.15%)
Mar 03, 2021
44.52
44.52
43.79
44.08
15,012,375
-0.53(-1.19%)
Mar 02, 2021
45.24
45.26
44.55
44.61
15,255,891
-0.34(-0.75%)
Mar 01, 2021
45.29
45.50
44.94
44.95
12,170,443
-0.27(-0.60%)
Feb 26, 2021
45.66
45.72
44.84
45.22
9,149,383
-0.50(-1.08%)
Feb 25, 2021
46.59
46.61
45.56
45.71
13,689,063
-0.22(-0.49%)
Feb 24, 2021
45.53
46.14
45.40
45.94
13,323,818
+0.72(+1.60%)
Feb 23, 2021
46.49
46.55
45.13
45.21
15,844,027
-1.16(-2.49%)
Feb 22, 2021
46.46
46.59
46.17
46.37
11,749,156
-0.02(-0.04%)
Feb 19, 2021
46.88
46.91
46.34
46.39
7,520,552
-0.83(-1.77%)
Feb 18, 2021
47.21
47.66
47.14
47.22
10,648,637
+0.05(+0.10%)
Feb 17, 2021
46.81
47.49
46.62
47.17
10,376,571
+0.51(+1.10%)
Feb 16, 2021
46.78
47.00
46.39
46.66
9,619,737
-0.73(-1.55%)
Feb 12, 2021
46.70
47.44
46.58
47.39
12,931,141
+1.47(+3.19%)
Feb 11, 2021
46.16
46.24
45.48
45.93
14,468,110
+0.11(+0.24%)
Feb 10, 2021
46.56
46.61
45.62
45.82
10,519,568
-0.40(-0.87%)
Feb 09, 2021
45.99
46.42
45.88
46.22
8,786,471
+0.32(+0.70%)
Feb 08, 2021
45.94
46.33
45.66
45.90
9,327,271
+0.30(+0.66%)
Feb 05, 2021
45.80
45.93
45.52
45.60
10,698,478
-0.58(-1.25%)
Feb 04, 2021
46.13
46.25
45.88
46.17
7,975,953
+0.33(+0.72%)
Feb 03, 2021
45.99
46.16
45.59
45.84
9,843,681
-0.05(-0.12%)
Feb 02, 2021
46.32
46.42
45.86
45.90
12,374,564
-0.31(-0.67%)
Feb 01, 2021
47.00
47.04
46.04
46.21
15,908,749
-0.18(-0.40%)
Jan 29, 2021
47.43
47.87
46.31
46.39
13,843,030
-1.32(-2.77%)
Jan 28, 2021
47.79
48.54
47.67
47.71
9,126,991
-0.05(-0.12%)
Jan 27, 2021
48.93
48.99
47.71
47.77
15,862,115
-2.15(-4.30%)
Jan 26, 2021
49.99
50.11
49.69
49.92
12,665,168
+0.39(+0.80%)
Jan 25, 2021
49.26
49.70
49.14
49.52
14,986,163
+0.70(+1.43%)
Jan 22, 2021
48.35
49.09
48.25
48.82
14,584,779
+0.64(+1.33%)
Jan 21, 2021
48.19
48.36
47.82
48.18
17,510,628
+0.28(+0.59%)
Jan 20, 2021
48.27
48.27
47.60
47.90
14,859,976
-0.30(-0.63%)
Jan 19, 2021
48.15
48.28
47.87
48.20
14,794,379
+1.13(+2.40%)
Jan 15, 2021
47.03
47.27
46.88
47.07
10,387,208
+0.05(+0.10%)
Jan 14, 2021
47.19
47.49
46.92
47.03
12,557,394
+0.38(+0.81%)
Jan 13, 2021
46.52
46.99
46.46
46.65
12,485,713
+0.54(+1.17%)
Jan 12, 2021
46.43
46.44
45.94
46.11
10,494,190
-0.25(-0.53%)
Jan 11, 2021
46.38
46.83
46.22
46.36
12,744,062
-0.28(-0.59%)
Jan 08, 2021
46.39
46.65
46.14
46.63
11,992,748
+0.61(+1.33%)
Jan 07, 2021
46.35
46.56
45.90
46.02
14,781,649
-0.66(-1.41%)
Jan 06, 2021
46.61
47.16
46.45
46.68
13,906,830
+0.19(+0.41%)
Jan 05, 2021
46.21
46.61
45.86
46.49
14,569,874
+0.16(+0.36%)
Jan 04, 2021
46.69
46.81
45.74
46.32
17,077,546
+0.49(+1.06%)
Dec 31, 2020
45.84
45.84
45.84
15,629,976
-0.17(-0.38%)
Dec 30, 2020
46.27
46.35
45.87
46.01
15,629,976
+0.26(+0.56%)
Dec 29, 2020
46.45
46.49
45.64
45.75
18,864,000
+0.48(+1.05%)
Dec 28, 2020
46.06
46.10
45.06
45.28
16,856,128
+0.79(+1.77%)
Dec 24, 2020
44.84
44.84
44.17
44.49
5,378,632
-0.23(-0.51%)
Dec 23, 2020
45.03
45.04
44.59
44.72
12,332,039
+0.04(+0.08%)
Dec 22, 2020
45.17
45.18
44.47
44.68
15,512,375
-0.87(-1.91%)
Dec 21, 2020
45.37
45.69
44.98
45.55
14,180,666
-0.49(-1.06%)
Dec 18, 2020
46.69
46.72
45.84
46.04
28,220,586
-0.53(-1.14%)
Dec 17, 2020
47.00
47.10
46.35
46.57
15,215,648
-0.13(-0.27%)
Dec 16, 2020
47.49
47.50
46.60
46.70
21,074,340
+0.09(+0.20%)
Dec 15, 2020
46.40
46.61
45.93
46.61
24,356,866
+0.73(+1.60%)
Dec 14, 2020
46.46
47.28
45.74
45.87
59,848,512
-3.89(-7.81%)
Dec 11, 2020
49.17
49.83
49.17
49.76
4,220,802
+0.35(+0.71%)
Dec 10, 2020
49.38
49.70
49.21
49.41
8,247,145
-0.14(-0.28%)
Dec 09, 2020
50.39
50.44
49.34
49.55
8,668,456
-0.62(-1.24%)
Dec 08, 2020
49.21
50.48
49.16
50.17
7,288,523
+0.42(+0.85%)
Dec 07, 2020
49.86
49.96
49.36
49.75
7,166,554
+0.48(+0.97%)
Dec 04, 2020
49.10
49.64
48.98
49.27
5,110,006
+0.88(+1.82%)
Dec 03, 2020
48.48
48.56
47.91
48.39
8,629,298
-0.56(-1.14%)
Dec 02, 2020
48.49
49.15
48.44
48.95
5,393,935
+0.38(+0.77%)
Dec 01, 2020
48.65
48.93
48.23
48.58
14,508,185
+0.04(+0.08%)
Nov 30, 2020
48.87
48.98
48.16
48.54
16,038,731
+0.30(+0.63%)
Nov 27, 2020
47.29
48.38
47.16
48.24
16,123,136
+0.01(+0.02%)
Nov 25, 2020
47.99
48.68
47.95
48.23
12,717,810
-0.89(-1.81%)
Nov 24, 2020
49.51
49.79
49.07
49.12
9,081,216
-1.04(-2.07%)
Nov 23, 2020
49.99
50.16
48.90
50.15
14,829,507
-0.55(-1.09%)
Nov 20, 2020
50.32
50.81
50.13
50.70
4,705,703
+1.16(+2.35%)
Nov 19, 2020
49.74
49.74
49.21
49.54
7,362,834
+0.04(+0.07%)
Nov 18, 2020
50.73
50.74
49.48
49.50
5,159,273
-0.89(-1.76%)
Nov 17, 2020
50.53
50.81
50.20
50.39
7,034,124
-1.22(-2.36%)
Nov 16, 2020
51.80
52.05
51.41
51.61
5,654,364
-1.00(-1.90%)
Nov 13, 2020
52.14
52.65
52.04
52.61
3,175,308
+0.50(+0.95%)
Nov 12, 2020
52.09
52.60
51.79
52.12
3,166,615
-1.08(-2.03%)
Nov 11, 2020
52.76
53.25
52.56
53.20
4,437,802
+1.33(+2.56%)
Nov 10, 2020
51.93
52.12
51.33
51.87
6,363,119
+2.31(+4.66%)
Nov 09, 2020
50.22
50.54
49.40
49.56
4,771,581
-1.35(-2.65%)
Nov 06, 2020
51.06
51.31
50.83
50.91
4,020,450
+0.33(+0.65%)
Nov 05, 2020
51.40
51.69
50.52
50.58
7,260,464
+0.11(+0.22%)
Nov 04, 2020
49.47
50.77
49.43
50.47
8,050,186
+3.06(+6.46%)
Nov 03, 2020
47.18
47.74
47.02
47.40
4,533,583
+0.99(+2.13%)
Nov 02, 2020
46.28
46.50
45.98
46.41
5,854,640
+0.42(+0.92%)
Oct 30, 2020
46.69
46.94
45.65
45.99
5,196,494
-0.83(-1.78%)
Oct 29, 2020
46.80
47.17
46.22
46.83
3,852,529
+0.08(+0.18%)
Oct 28, 2020
47.58
47.63
46.68
46.74
5,739,628
-1.38(-2.86%)
Oct 27, 2020
48.88
49.04
48.03
48.12
4,037,576
-0.54(-1.11%)
Oct 26, 2020
48.48
48.93
48.17
48.66
6,564,111
+0.98(+2.06%)
Oct 23, 2020
47.83
48.31
47.48
47.68
6,082,426
+0.04(+0.08%)
Oct 22, 2020
47.69
47.89
47.34
47.64
4,095,342
+0.36(+0.76%)
Oct 21, 2020
47.81
48.12
46.28
47.28
8,961,819
-0.57(-1.19%)
Oct 20, 2020
48.30
48.43
47.82
47.85
5,363,404
-0.23(-0.48%)
Oct 19, 2020
48.81
48.90
47.95
48.08
3,428,081
-0.54(-1.11%)
Oct 16, 2020
48.59
49.05
48.44
48.62
2,907,772
+0.44(+0.91%)
Oct 15, 2020
48.09
48.38
47.90
48.18
3,314,644
-0.59(-1.20%)
Oct 14, 2020
49.51
49.57
48.54
48.77
5,079,316
-1.18(-2.37%)
Oct 13, 2020
50.22
50.57
49.92
49.95
3,216,806
-0.72(-1.43%)
Oct 12, 2020
50.60
50.84
50.40
50.68
3,033,881
+0.50(+1.01%)
Oct 09, 2020
49.87
50.29
49.81
50.17
2,281,632
+0.58(+1.16%)
Oct 08, 2020
49.22
49.78
49.13
49.59
2,564,409
+0.51(+1.05%)
Oct 07, 2020
49.34
49.45
48.90
49.08
3,837,466
-0.16(-0.34%)
Oct 06, 2020
49.65
50.00
49.21
49.25
4,028,583
-0.72(-1.43%)
Oct 05, 2020
49.93
50.29
49.68
49.96
7,312,107
+0.25(+0.50%)
Oct 02, 2020
49.90
50.21
49.63
49.71
6,215,594
-0.07(-0.15%)
Oct 01, 2020
50.61
50.71
49.71
49.79
5,155,435
-0.46(-0.91%)
Sep 30, 2020
50.45
50.84
50.07
50.25
3,267,908
-0.28(-0.56%)
Sep 29, 2020
50.16
50.61
50.16
50.53
4,556,758
+0.33(+0.66%)
Sep 28, 2020
50.49
50.74
50.06
50.20
2,989,299
-0.70(-1.37%)
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
.