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%)
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
.