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 (%)
Jun 30, 2016
22.84
23.31
22.81
23.28
7,299,008
+0.26(+1.14%)
Jun 29, 2016
22.88
23.22
22.67
23.01
8,764,582
+0.59(+2.61%)
Jun 28, 2016
21.94
22.49
21.90
22.43
7,688,480
+0.88(+4.08%)
Jun 27, 2016
21.52
21.63
21.26
21.55
10,650,262
+0.07(+0.32%)
Jun 24, 2016
21.32
22.17
21.29
21.48
13,706,089
-1.10(-4.88%)
Jun 23, 2016
22.45
22.60
22.20
22.58
5,443,616
+0.45(+2.06%)
Jun 22, 2016
22.34
22.51
22.08
22.13
8,534,016
+0.05(+0.21%)
Jun 21, 2016
22.17
22.28
22.03
22.08
5,378,614
+0.17(+0.77%)
Jun 20, 2016
22.27
22.28
21.90
21.91
6,716,025
+0.65(+3.05%)
Jun 17, 2016
21.40
21.40
21.16
21.26
11,152,632
-0.04(-0.18%)
Jun 16, 2016
20.94
21.34
20.79
21.30
8,018,967
+0.20(+0.95%)
Jun 15, 2016
21.26
21.40
21.05
21.10
6,209,636
+0.08(+0.40%)
Jun 14, 2016
20.94
21.06
20.81
21.02
7,906,345
-0.26(-1.23%)
Jun 13, 2016
21.35
21.52
21.24
21.28
4,893,118
-0.29(-1.32%)
Jun 10, 2016
21.72
21.76
21.40
21.56
7,206,945
-0.76(-3.42%)
Jun 09, 2016
22.51
22.64
22.30
22.33
4,707,201
-0.52(-2.29%)
Jun 08, 2016
23.06
23.06
22.82
22.85
4,781,667
-0.16(-0.70%)
Jun 07, 2016
23.04
23.13
22.99
23.01
5,202,424
-0.02(-0.07%)
Jun 06, 2016
22.95
23.15
22.95
23.03
3,615,741
+0.11(+0.47%)
Jun 03, 2016
23.01
23.05
22.78
22.92
3,579,582
+0.05(+0.20%)
Jun 02, 2016
22.67
22.93
22.63
22.88
3,941,030
+0.17(+0.75%)
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
.