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 (%)
Dec 31, 2019
43.86
44.01
43.78
43.94
1,986,597
-0.13(-0.30%)
Dec 30, 2019
44.79
44.80
43.89
44.07
2,224,534
-0.38(-0.85%)
Dec 27, 2019
44.56
44.64
44.32
44.45
1,856,662
+0.52(+1.18%)
Dec 26, 2019
43.93
44.02
43.86
43.93
1,149,727
-0.02(-0.04%)
Dec 24, 2019
43.88
43.99
43.71
43.95
857,689
-0.02(-0.04%)
Dec 23, 2019
44.41
44.42
43.85
43.96
3,619,942
-0.50(-1.13%)
Dec 20, 2019
44.54
45.14
44.35
44.47
5,350,968
+0.43(+0.98%)
Dec 19, 2019
43.44
44.17
43.34
44.03
4,967,413
+0.64(+1.48%)
Dec 18, 2019
43.15
43.42
43.05
43.39
3,819,638
+0.24(+0.55%)
Dec 17, 2019
43.22
43.30
43.08
43.15
1,594,381
-0.30(-0.69%)
Dec 16, 2019
43.60
43.71
43.35
43.45
3,574,372
+0.84(+1.96%)
Dec 13, 2019
42.63
42.81
42.47
42.62
2,071,935
+0.39(+0.92%)
Dec 12, 2019
42.34
42.74
42.07
42.23
2,190,153
-0.24(-0.56%)
Dec 11, 2019
42.37
42.74
42.34
42.47
3,669,461
+0.19(+0.44%)
Dec 10, 2019
41.83
42.33
41.81
42.28
3,905,301
+0.19(+0.44%)
Dec 09, 2019
41.96
42.25
41.88
42.10
5,251,986
+0.08(+0.19%)
Dec 06, 2019
42.06
42.10
41.91
42.02
2,811,490
+0.05(+0.13%)
Dec 05, 2019
42.36
42.38
41.87
41.96
2,612,785
-0.51(-1.20%)
Dec 04, 2019
42.04
42.51
41.97
42.47
5,561,706
+0.27(+0.65%)
Dec 03, 2019
41.89
42.27
41.86
42.20
3,470,773
-0.43(-1.01%)
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
.