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, 2015
23.79
23.88
23.58
23.76
2,434,325
+0.40(+1.73%)
Sep 29, 2015
23.33
23.64
23.17
23.36
3,056,277
-0.10(-0.41%)
Sep 28, 2015
24.22
24.22
23.25
23.46
5,724,419
-0.71(-2.94%)
Sep 25, 2015
24.56
24.65
24.00
24.17
4,595,592
-0.07(-0.28%)
Sep 24, 2015
24.14
24.34
23.97
24.23
2,562,792
+0.11(+0.46%)
Sep 23, 2015
24.14
24.22
23.98
24.12
2,620,069
+0.07(+0.28%)
Sep 22, 2015
24.37
24.43
23.87
24.06
4,977,842
-0.99(-3.97%)
Sep 21, 2015
25.54
25.58
24.78
25.05
6,420,495
-0.62(-2.42%)
Sep 18, 2015
25.35
25.74
25.30
25.67
9,289,001
+0.42(+1.66%)
Sep 17, 2015
24.82
25.42
24.76
25.25
4,724,847
+0.14(+0.57%)
Sep 16, 2015
25.06
25.19
24.91
25.11
2,861,849
+0.12(+0.48%)
Sep 15, 2015
24.82
25.01
24.73
24.99
3,096,111
+0.22(+0.87%)
Sep 14, 2015
24.82
24.83
24.65
24.77
1,999,146
-0.10(-0.39%)
Sep 11, 2015
24.73
24.89
24.69
24.87
2,703,187
+0.01(+0.06%)
Sep 10, 2015
24.59
25.05
24.56
24.85
4,773,814
+0.66(+2.72%)
Sep 09, 2015
24.84
24.84
24.15
24.20
3,391,260
-0.40(-1.61%)
Sep 08, 2015
24.51
24.64
24.33
24.59
3,147,362
+0.92(+3.88%)
Sep 04, 2015
24.02
23.67
23.67
23.67
2,668,751
-0.40(-1.67%)
Sep 03, 2015
24.27
24.39
23.94
24.08
3,807,890
+0.42(+1.77%)
Sep 02, 2015
23.72
23.72
23.41
23.66
3,541,979
+0.74(+3.23%)
Sep 01, 2015
23.09
23.22
22.81
22.92
3,035,401
-0.44(-1.89%)
Aug 31, 2015
23.60
23.65
23.33
23.36
2,304,687
-0.29(-1.23%)
Aug 28, 2015
23.47
23.68
23.45
23.65
2,323,759
+0.04(+0.19%)
Aug 27, 2015
23.44
23.64
23.32
23.61
2,816,517
+0.36(+1.54%)
Aug 26, 2015
23.30
23.32
22.67
23.25
4,401,595
+0.63(+2.81%)
Aug 25, 2015
23.50
23.50
22.61
22.61
3,857,232
-0.27(-1.17%)
Aug 24, 2015
22.91
23.41
22.05
22.88
5,073,036
-0.74(-3.13%)
Aug 21, 2015
24.10
24.22
23.61
23.62
2,309,723
-0.69(-2.83%)
Aug 20, 2015
24.59
24.65
24.31
24.31
1,321,165
-0.60(-2.40%)
Aug 19, 2015
25.05
25.08
24.82
24.91
1,200,178
-0.28(-1.10%)
Aug 18, 2015
25.20
25.39
25.17
25.18
1,891,260
+0.08(+0.33%)
Aug 17, 2015
24.84
25.11
24.79
25.10
2,088,879
+0.11(+0.45%)
Aug 14, 2015
24.90
25.04
24.77
24.99
1,646,698
+0.02(+0.09%)
Aug 13, 2015
25.17
25.19
24.93
24.97
2,467,036
+0.04(+0.15%)
Aug 12, 2015
24.85
24.96
24.62
24.93
1,993,965
-0.16(-0.65%)
Aug 11, 2015
24.93
25.12
24.91
25.09
2,821,024
+0.02(+0.09%)
Aug 10, 2015
24.78
25.18
24.78
25.07
1,608,902
+0.24(+0.98%)
Aug 07, 2015
24.84
24.88
24.64
24.83
4,443,695
-0.41(-1.61%)
Aug 06, 2015
25.29
25.40
25.13
25.23
3,074,380
-0.22(-0.87%)
Aug 05, 2015
25.35
25.57
25.27
25.45
2,136,209
+0.15(+0.58%)
Aug 04, 2015
25.22
25.40
25.19
25.31
2,606,744
+0.29(+1.18%)
Aug 03, 2015
24.95
25.09
24.81
25.01
3,525,878
+0.11(+0.44%)
Jul 31, 2015
25.05
25.07
24.86
24.90
1,431,899
+0.04(+0.15%)
Jul 30, 2015
24.84
25.00
24.67
24.86
2,975,394
+0.54(+2.21%)
Jul 29, 2015
24.30
24.39
24.15
24.33
2,536,510
+0.15(+0.61%)
Jul 28, 2015
24.01
24.25
23.84
24.18
2,882,039
+0.07(+0.31%)
Jul 27, 2015
24.08
24.16
24.02
24.11
1,734,586
-0.13(-0.52%)
Jul 24, 2015
24.45
24.55
24.18
24.23
10,700,191
-0.29(-1.19%)
Jul 23, 2015
24.66
24.68
24.47
24.52
1,723,067
-0.25(-1.00%)
Jul 22, 2015
24.78
24.80
24.66
24.77
1,867,708
-0.15(-0.62%)
Jul 21, 2015
24.98
24.98
24.85
24.92
1,742,132
-0.08(-0.31%)
Jul 20, 2015
24.99
25.05
24.85
25.00
1,801,558
+0.12(+0.49%)
Jul 17, 2015
24.74
24.94
24.74
24.88
7,141,197
-0.02(-0.09%)
Jul 16, 2015
24.81
25.02
24.81
24.90
1,847,848
-0.11(-0.46%)
Jul 15, 2015
25.00
25.10
24.94
25.02
3,635,302
+0.02(+0.07%)
Jul 14, 2015
24.95
25.03
24.82
25.00
2,078,968
+0.24(+0.98%)
Jul 13, 2015
24.81
24.84
24.70
24.75
4,047,366
+0.27(+1.10%)
Jul 10, 2015
24.46
24.52
24.40
24.49
2,749,754
+0.70(+2.94%)
Jul 09, 2015
24.06
24.11
23.79
23.79
2,507,741
+0.08(+0.34%)
Jul 08, 2015
23.78
23.82
23.66
23.70
2,765,028
-0.47(-1.95%)
Jul 07, 2015
23.93
24.22
23.80
24.18
9,361,039
+0.18(+0.75%)
Jul 06, 2015
23.88
24.09
23.85
24.00
2,659,443
-0.11(-0.44%)
Jul 02, 2015
24.15
24.10
24.10
24.10
6,445,950
+0.28(+1.19%)
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
.