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 30, 2019
39.77
39.94
39.50
39.68
2,738,863
-0.34(-0.86%)
Aug 29, 2019
39.87
40.10
39.83
40.02
3,055,910
+0.55(+1.38%)
Aug 28, 2019
39.48
39.58
39.29
39.48
2,419,020
-0.07(-0.18%)
Aug 27, 2019
39.53
39.75
39.47
39.55
2,648,517
+0.04(+0.11%)
Aug 26, 2019
39.64
39.64
39.19
39.50
2,763,570
+0.22(+0.56%)
Aug 23, 2019
39.90
40.24
39.21
39.28
4,266,770
-0.73(-1.83%)
Aug 22, 2019
40.11
40.17
39.80
40.02
5,169,212
-0.01(-0.02%)
Aug 21, 2019
39.69
40.26
39.64
40.02
6,817,026
+0.70(+1.79%)
Aug 20, 2019
39.56
39.60
39.20
39.32
5,751,101
+0.18(+0.45%)
Aug 19, 2019
39.28
39.34
39.06
39.14
1,726,022
+0.07(+0.18%)
Aug 16, 2019
39.09
39.26
39.03
39.07
1,702,327
+0.14(+0.36%)
Aug 15, 2019
38.81
39.05
38.74
38.93
2,178,343
+0.33(+0.84%)
Aug 14, 2019
39.14
39.37
38.60
38.61
3,169,984
-0.93(-2.34%)
Aug 13, 2019
39.28
39.53
39.13
39.53
3,925,628
+0.44(+1.13%)
Aug 12, 2019
39.47
39.51
38.91
39.09
2,530,571
-0.36(-0.92%)
Aug 09, 2019
39.87
39.90
39.28
39.45
4,683,586
+0.56(+1.43%)
Aug 08, 2019
38.73
39.09
38.58
38.90
2,688,255
+0.59(+1.54%)
Aug 07, 2019
37.99
38.45
37.86
38.31
4,607,551
+0.26(+0.69%)
Aug 06, 2019
38.13
38.35
37.73
38.04
4,513,431
+0.05(+0.14%)
Aug 05, 2019
38.25
38.38
37.64
37.99
4,383,473
-0.63(-1.63%)
Aug 02, 2019
38.72
38.76
38.38
38.62
4,892,818
+0.24(+0.64%)
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
.