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, 2014
25.71
25.91
25.57
25.61
8,129,860
-0.18(-0.71%)
Sep 29, 2014
25.60
25.93
25.55
25.79
3,033,537
-0.00(-0.01%)
Sep 26, 2014
25.70
25.85
25.56
25.79
4,925,432
+0.35(+1.37%)
Sep 25, 2014
25.78
25.78
25.39
25.44
3,326,419
-0.24(-0.93%)
Sep 24, 2014
25.74
25.84
25.54
25.68
4,558,467
+0.19(+0.75%)
Sep 23, 2014
25.27
26.54
25.25
25.49
23,018,976
-1.27(-4.74%)
Sep 22, 2014
26.72
26.86
26.69
26.76
4,370,027
-0.02(-0.07%)
Sep 19, 2014
26.80
26.89
26.70
26.78
4,490,798
+0.20(+0.76%)
Sep 18, 2014
26.64
26.74
26.53
26.58
2,856,082
+0.32(+1.23%)
Sep 17, 2014
26.31
26.41
26.14
26.26
5,576,410
-0.14(-0.52%)
Sep 16, 2014
26.08
26.49
26.04
26.39
6,678,495
-0.05(-0.19%)
Sep 15, 2014
26.44
26.51
26.32
26.44
2,079,801
+0.17(+0.66%)
Sep 12, 2014
26.51
26.51
25.98
26.27
5,117,805
-0.23(-0.87%)
Sep 11, 2014
26.55
26.56
26.23
26.50
3,326,193
-0.27(-1.02%)
Sep 10, 2014
26.56
26.80
26.45
26.77
2,603,725
+0.40(+1.52%)
Sep 09, 2014
26.35
26.46
26.25
26.37
3,325,280
-0.10(-0.38%)
Sep 08, 2014
26.25
26.56
26.24
26.47
4,901,758
-0.32(-1.18%)
Sep 05, 2014
26.61
26.79
26.58
26.79
3,051,329
+0.06(+0.23%)
Sep 04, 2014
26.68
26.90
26.60
26.73
2,211,578
-0.34(-1.24%)
Sep 03, 2014
26.75
27.10
26.87
27.06
3,398,136
+0.31(+1.17%)
Sep 02, 2014
26.46
26.89
26.35
26.75
6,214,536
-0.49(-1.80%)
Aug 29, 2014
27.09
27.24
27.24
27.24
16,715,502
+0.63(+2.38%)
Aug 28, 2014
26.44
26.67
26.44
26.61
3,450,164
+0.25(+0.94%)
Aug 27, 2014
26.48
26.48
26.28
26.36
3,548,157
-0.07(-0.26%)
Aug 26, 2014
26.49
26.57
26.36
26.43
4,262,933
-0.05(-0.20%)
Aug 25, 2014
26.35
26.52
26.30
26.48
4,916,113
+0.30(+1.15%)
Aug 22, 2014
26.41
26.42
26.11
26.18
5,369,484
-0.05(-0.19%)
Aug 21, 2014
26.02
26.36
25.99
26.23
9,913,095
+0.79(+3.08%)
Aug 20, 2014
25.59
25.60
25.36
25.45
4,724,872
+0.17(+0.68%)
Aug 19, 2014
25.26
25.34
25.14
25.28
3,774,790
+0.09(+0.34%)
Aug 18, 2014
25.09
25.21
25.05
25.19
5,984,979
+0.62(+2.54%)
Aug 15, 2014
24.53
24.59
24.40
24.57
6,475,092
-0.04(-0.15%)
Aug 14, 2014
24.46
24.64
24.42
24.60
5,861,265
+0.05(+0.20%)
Aug 13, 2014
24.51
24.66
24.41
24.55
6,474,313
+0.07(+0.28%)
Aug 12, 2014
24.47
24.60
24.43
24.48
4,705,741
-0.04(-0.14%)
Aug 11, 2014
24.82
24.83
24.50
24.52
7,366,036
+0.29(+1.20%)
Aug 08, 2014
24.61
24.68
23.87
24.23
10,478,579
-0.54(-2.17%)
Aug 07, 2014
25.05
25.13
24.73
24.77
5,249,922
-0.32(-1.27%)
Aug 06, 2014
24.66
25.12
24.30
25.09
21,585,956
-0.53(-2.07%)
Aug 05, 2014
25.94
25.94
25.61
25.62
26,752,186
-0.45(-1.74%)
Aug 04, 2014
25.99
26.14
25.91
26.07
14,299,011
+0.39(+1.52%)
Aug 01, 2014
25.70
25.89
25.68
25.68
10,400,679
-0.07(-0.27%)
Jul 31, 2014
26.07
26.13
25.67
25.75
17,267,754
-0.14(-0.55%)
Jul 30, 2014
26.05
26.09
25.87
25.89
9,487,441
+0.03(+0.11%)
Jul 29, 2014
26.00
26.03
25.83
25.86
10,961,287
-0.28(-1.06%)
Jul 28, 2014
26.38
26.38
26.11
26.14
4,330,578
-0.21(-0.79%)
Jul 25, 2014
26.36
26.44
26.26
26.35
4,143,565
-0.01(-0.05%)
Jul 24, 2014
26.41
26.59
26.35
26.36
3,964,404
-0.15(-0.56%)
Jul 23, 2014
26.56
26.68
26.50
26.51
7,735,966
-0.07(-0.28%)
Jul 22, 2014
26.68
26.73
26.55
26.59
4,323,635
+0.05(+0.19%)
Jul 21, 2014
26.40
26.56
26.35
26.54
3,004,626
+0.17(+0.66%)
Jul 18, 2014
26.21
26.42
26.08
26.36
6,885,476
+0.56(+2.17%)
Jul 17, 2014
26.14
26.29
25.79
25.80
7,059,651
-0.56(-2.12%)
Jul 16, 2014
26.54
26.54
26.31
26.36
4,576,046
-0.17(-0.65%)
Jul 15, 2014
26.73
26.85
26.52
26.54
4,333,094
+0.05(+0.20%)
Jul 14, 2014
26.42
26.53
26.38
26.48
3,409,111
+0.12(+0.47%)
Jul 11, 2014
26.28
26.41
26.27
26.36
1,739,859
-0.07(-0.28%)
Jul 10, 2014
26.22
26.45
26.21
26.43
2,827,362
-0.11(-0.43%)
Jul 09, 2014
26.40
26.56
26.31
26.55
7,132,691
+0.13(+0.50%)
Jul 08, 2014
26.62
26.62
26.32
26.42
4,000,872
-0.42(-1.57%)
Jul 07, 2014
26.91
27.09
26.79
26.84
5,147,435
+0.08(+0.29%)
Jul 03, 2014
26.89
26.76
26.76
26.76
5,745,689
-0.24(-0.88%)
Jul 02, 2014
26.77
27.00
26.67
27.00
7,221,463
+0.53(+2.02%)
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
.