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 (%)
Aug 31, 2017
24.27
24.48
24.20
24.45
5,487,563
+0.48(+1.98%)
Aug 30, 2017
24.00
24.06
23.88
23.97
2,374,662
-0.17(-0.71%)
Aug 29, 2017
24.02
24.21
23.97
24.15
2,447,353
+0.02(+0.07%)
Aug 28, 2017
24.12
24.23
24.08
24.13
1,915,892
+0.16(+0.68%)
Aug 25, 2017
24.12
24.18
23.93
23.97
2,677,366
-0.19(-0.78%)
Aug 24, 2017
24.21
24.31
24.08
24.15
3,619,251
+0.27(+1.13%)
Aug 23, 2017
23.97
24.03
23.83
23.88
2,981,053
+0.06(+0.24%)
Aug 22, 2017
23.66
23.87
23.64
23.83
4,233,509
+0.09(+0.38%)
Aug 21, 2017
23.81
23.81
23.59
23.74
3,951,018
-0.13(-0.55%)
Aug 18, 2017
23.84
23.90
23.67
23.87
5,106,228
+0.03(+0.14%)
Aug 17, 2017
24.17
24.23
23.81
23.83
5,627,919
-0.08(-0.34%)
Aug 16, 2017
23.92
23.96
23.80
23.92
3,224,782
+0.10(+0.41%)
Aug 15, 2017
23.83
23.92
23.78
23.82
2,598,076
-0.03(-0.14%)
Aug 14, 2017
23.75
23.92
23.74
23.85
2,855,664
+0.02(+0.07%)
Aug 11, 2017
23.67
23.89
23.65
23.83
3,969,822
+0.04(+0.17%)
Aug 10, 2017
23.99
24.10
23.79
23.79
7,158,260
-0.36(-1.49%)
Aug 09, 2017
24.19
24.19
23.99
24.15
5,041,579
+0.14(+0.58%)
Aug 08, 2017
24.24
24.47
24.01
24.01
9,110,537
-0.25(-1.03%)
Aug 07, 2017
24.27
24.33
24.10
24.26
4,421,107
-0.09(-0.36%)
Aug 04, 2017
24.37
24.14
24.35
6,429,132
-0.14(-0.56%)
Aug 03, 2017
24.59
24.62
24.42
24.49
5,340,141
+0.01(+0.03%)
Aug 02, 2017
24.45
24.49
24.28
24.48
7,031,638
+0.33(+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
.