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, 2018
32.69
32.69
32.69
0
-0.49(-1.49%)
Aug 30, 2018
33.03
33.26
32.95
33.18
3,310,144
+0.09(+0.26%)
Aug 29, 2018
33.05
33.13
32.86
33.10
3,513,335
+0.14(+0.44%)
Aug 28, 2018
32.87
33.08
32.82
32.95
3,317,869
+0.04(+0.13%)
Aug 27, 2018
32.96
32.96
32.66
32.91
4,043,730
+0.26(+0.78%)
Aug 24, 2018
32.83
32.83
32.61
32.66
3,621,031
+0.16(+0.50%)
Aug 23, 2018
33.01
33.01
32.49
32.49
3,791,517
-0.47(-1.42%)
Aug 22, 2018
33.21
33.21
32.91
32.96
2,710,630
-0.09(-0.26%)
Aug 21, 2018
33.32
33.32
33.01
33.05
5,840,025
-0.08(-0.23%)
Aug 20, 2018
32.91
33.20
32.89
33.12
7,231,784
+0.62(+1.91%)
Aug 17, 2018
32.65
32.72
32.46
32.50
9,658,819
+0.14(+0.42%)
Aug 16, 2018
32.68
32.75
32.27
32.37
7,973,968
-0.42(-1.27%)
Aug 15, 2018
32.94
32.95
32.54
32.78
7,164,931
-0.45(-1.36%)
Aug 14, 2018
33.17
33.35
33.13
33.24
5,186,801
-0.03(-0.10%)
Aug 13, 2018
33.58
33.63
33.24
33.27
3,529,665
-0.31(-0.91%)
Aug 10, 2018
33.59
33.87
33.52
33.58
6,694,931
-0.20(-0.58%)
Aug 09, 2018
33.89
33.90
33.67
33.77
8,009,583
+0.69(+2.09%)
Aug 08, 2018
32.85
33.11
32.73
33.08
3,397,444
+0.32(+0.98%)
Aug 07, 2018
33.07
33.10
32.76
32.76
4,710,248
+0.50(+1.54%)
Aug 06, 2018
31.98
32.34
31.98
32.26
3,889,421
-0.32(-0.98%)
Aug 03, 2018
32.33
32.67
32.33
32.58
4,858,844
-0.07(-0.21%)
Aug 02, 2018
32.18
32.67
32.18
32.65
5,406,443
-0.01(-0.03%)
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
.