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 (%)
May 30, 2014
25.47
25.65
25.33
25.54
7,920,077
+0.32(+1.28%)
May 29, 2014
25.51
25.53
25.16
25.22
9,649,584
+0.05(+0.18%)
May 28, 2014
25.22
25.36
25.05
25.17
11,305,426
-0.31(-1.24%)
May 27, 2014
25.13
25.50
25.04
25.49
19,480,502
-0.08(-0.32%)
May 23, 2014
25.60
25.57
25.57
25.57
37,724,920
+0.07(+0.29%)
May 22, 2014
25.85
26.06
25.38
25.50
18,692,810
-0.57(-2.17%)
May 21, 2014
26.31
26.62
25.77
26.06
29,120,262
+0.52(+2.04%)
May 20, 2014
25.51
25.71
25.21
25.54
34,328,188
+0.55(+2.21%)
May 19, 2014
25.24
25.77
24.69
24.99
80,340,672
-3.41(-12.01%)
May 16, 2014
28.58
28.72
28.18
28.40
25,403,332
-0.08(-0.30%)
May 15, 2014
27.83
28.52
27.76
28.48
17,544,084
+0.79(+2.85%)
May 14, 2014
27.66
27.82
27.50
27.70
15,211,607
-0.02(-0.09%)
May 13, 2014
27.98
28.01
27.18
27.72
17,844,556
+0.17(+0.63%)
May 12, 2014
27.61
27.67
27.44
27.55
8,053,178
+0.22(+0.82%)
May 09, 2014
27.63
27.64
25.75
27.32
42,402,592
-0.53(-1.90%)
May 08, 2014
28.01
28.23
27.78
27.86
18,696,392
+0.15(+0.54%)
May 07, 2014
27.82
27.90
27.67
27.71
19,870,438
-0.28(-1.01%)
May 06, 2014
28.14
28.16
27.90
27.99
19,825,180
-0.27(-0.94%)
May 05, 2014
28.17
28.47
28.07
28.25
16,191,747
-0.41(-1.42%)
May 02, 2014
28.57
28.85
28.56
28.66
27,933,296
-0.02(-0.09%)
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
.