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 (%)
Sep 30, 2019
39.46
39.80
39.24
39.28
3,977,640
-0.63(-1.57%)
Sep 27, 2019
40.09
40.17
39.76
39.90
2,609,835
-0.17(-0.42%)
Sep 26, 2019
40.43
40.73
39.98
40.07
5,308,020
+0.11(+0.29%)
Sep 25, 2019
39.90
40.13
39.70
39.95
4,765,318
+0.15(+0.38%)
Sep 24, 2019
39.95
40.16
39.67
39.80
3,283,314
+0.53(+1.35%)
Sep 23, 2019
39.72
39.82
39.27
39.28
2,789,718
-0.54(-1.35%)
Sep 20, 2019
39.84
39.95
39.62
39.81
5,527,203
+0.50(+1.28%)
Sep 19, 2019
39.33
39.52
39.15
39.31
4,718,622
+0.92(+2.39%)
Sep 18, 2019
38.23
38.53
38.20
38.39
2,383,336
+0.39(+1.02%)
Sep 17, 2019
38.00
38.13
37.75
38.01
5,583,823
+0.55(+1.46%)
Sep 16, 2019
37.92
37.94
37.40
37.46
2,839,527
-0.23(-0.61%)
Sep 13, 2019
37.78
38.00
37.65
37.69
4,152,041
-0.11(-0.30%)
Sep 12, 2019
37.76
37.97
37.65
37.80
7,675,285
-0.18(-0.46%)
Sep 11, 2019
37.77
38.07
37.76
37.98
8,900,887
-0.15(-0.39%)
Sep 10, 2019
37.41
38.15
37.18
38.13
4,655,760
-0.47(-1.21%)
Sep 09, 2019
38.76
38.80
38.22
38.60
3,202,291
-0.83(-2.10%)
Sep 06, 2019
39.53
39.72
39.42
39.43
2,143,428
-0.02(-0.04%)
Sep 05, 2019
39.60
39.65
39.27
39.44
1,827,298
-0.51(-1.28%)
Sep 04, 2019
40.02
40.12
39.87
39.95
1,976,612
+0.06(+0.15%)
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
.