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 24, 2020
49.10
49.10
49.10
0
-1.35(-2.68%)
Sep 23, 2020
50.95
51.28
50.37
50.45
3,224,554
+0.20(+0.40%)
Sep 22, 2020
50.11
50.41
49.60
50.25
4,278,212
-0.43(-0.84%)
Sep 21, 2020
49.93
50.67
49.50
50.67
7,493,387
-0.49(-0.96%)
Sep 18, 2020
51.44
51.48
50.72
51.16
3,234,622
+0.46(+0.91%)
Sep 17, 2020
50.52
50.89
50.29
50.70
4,403,488
+0.73(+1.47%)
Sep 16, 2020
50.50
50.74
49.95
49.97
4,358,940
-0.14(-0.27%)
Sep 15, 2020
50.33
50.56
49.96
50.10
4,743,747
+1.14(+2.33%)
Sep 14, 2020
49.15
49.25
48.37
48.96
5,471,773
+0.26(+0.54%)
Sep 11, 2020
48.93
49.08
48.40
48.70
5,105,864
+0.60(+1.24%)
Sep 10, 2020
49.09
49.12
48.07
48.10
4,859,988
-0.52(-1.06%)
Sep 09, 2020
48.79
49.69
48.34
48.62
12,588,502
-0.97(-1.96%)
Sep 08, 2020
49.07
49.79
48.73
49.59
7,318,342
+1.02(+2.11%)
Sep 04, 2020
48.75
49.07
47.65
48.56
5,086,335
-0.53(-1.07%)
Sep 03, 2020
50.17
50.30
48.59
49.09
5,643,367
-1.58(-3.11%)
Sep 02, 2020
50.28
50.75
50.09
50.66
3,983,444
+0.47(+0.94%)
Sep 01, 2020
50.62
50.66
49.96
50.19
4,372,300
-0.56(-1.11%)
Aug 31, 2020
50.57
51.06
50.40
50.76
3,583,109
+0.28(+0.56%)
Aug 28, 2020
50.93
50.95
50.32
50.47
3,587,797
-0.38(-0.75%)
Aug 27, 2020
51.66
51.66
50.44
50.86
4,627,357
-0.81(-1.56%)
Aug 26, 2020
51.60
51.76
51.22
51.66
3,091,380
-0.01(-0.02%)
Aug 25, 2020
51.82
52.01
51.36
51.67
3,748,901
-0.13(-0.24%)
Aug 24, 2020
52.12
52.50
51.15
51.80
8,135,687
+1.31(+2.58%)
Aug 21, 2020
50.29
50.54
50.07
50.49
3,772,383
-0.71(-1.38%)
Aug 20, 2020
51.01
51.24
50.73
51.20
2,788,075
+0.24(+0.46%)
Aug 19, 2020
51.79
51.98
50.86
50.96
3,663,943
-0.09(-0.18%)
Aug 18, 2020
51.51
51.54
50.89
51.05
4,605,092
-0.12(-0.23%)
Aug 17, 2020
50.70
51.34
50.62
51.17
3,306,297
+1.15(+2.30%)
Aug 14, 2020
50.28
50.39
49.89
50.02
3,192,144
-0.55(-1.09%)
Aug 13, 2020
51.07
51.15
50.47
50.57
3,851,103
-0.44(-0.87%)
Aug 12, 2020
50.62
51.41
50.44
51.02
6,078,124
+1.40(+2.83%)
Aug 11, 2020
50.10
50.12
49.54
49.62
4,389,764
-0.18(-0.36%)
Aug 10, 2020
50.08
50.10
49.51
49.80
3,266,708
-0.03(-0.05%)
Aug 07, 2020
50.16
50.23
49.43
49.82
4,280,875
-0.72(-1.42%)
Aug 06, 2020
50.43
50.57
49.92
50.54
3,925,520
+0.23(+0.46%)
Aug 05, 2020
50.74
50.87
50.19
50.31
3,629,923
-0.12(-0.23%)
Aug 04, 2020
50.42
50.61
50.12
50.42
4,580,652
-0.67(-1.30%)
Aug 03, 2020
50.96
51.69
50.83
51.09
5,341,853
+0.94(+1.86%)
Jul 31, 2020
51.99
52.11
49.77
50.16
7,612,089
-1.90(-3.64%)
Jul 30, 2020
51.36
52.10
51.03
52.05
9,131,900
+1.12(+2.21%)
Jul 29, 2020
51.30
51.30
50.43
50.93
5,598,021
+0.29(+0.57%)
Jul 28, 2020
51.14
51.34
50.59
50.64
5,535,408
-0.23(-0.46%)
Jul 27, 2020
50.50
50.92
50.33
50.87
6,282,825
+0.70(+1.40%)
Jul 24, 2020
49.73
50.35
49.51
50.17
8,616,913
+0.57(+1.14%)
Jul 23, 2020
51.03
51.11
49.28
49.61
9,607,754
-1.63(-3.18%)
Jul 22, 2020
51.59
52.05
50.57
51.23
10,617,629
-0.98(-1.88%)
Jul 21, 2020
53.63
53.63
52.01
52.21
17,095,784
-0.55(-1.04%)
Jul 20, 2020
56.37
58.39
51.84
52.76
62,590,620
-2.18(-3.96%)
Jul 17, 2020
51.82
55.26
51.82
54.94
27,777,424
+3.30(+6.39%)
Jul 16, 2020
51.22
51.64
50.40
51.64
13,726,755
-0.51(-0.98%)
Jul 15, 2020
50.64
52.91
50.24
52.15
22,063,618
+3.61(+7.45%)
Jul 14, 2020
48.11
48.64
47.86
48.54
8,005,270
+0.67(+1.39%)
Jul 13, 2020
48.49
48.82
47.76
47.87
6,270,629
-0.47(-0.97%)
Jul 10, 2020
48.83
48.92
48.05
48.34
6,021,719
-0.19(-0.39%)
Jul 09, 2020
49.00
49.44
48.16
48.53
4,673,778
-0.20(-0.41%)
Jul 08, 2020
48.29
49.19
48.21
48.73
6,947,382
+0.65(+1.35%)
Jul 07, 2020
48.11
48.81
48.04
48.08
4,166,347
-0.57(-1.16%)
Jul 06, 2020
48.42
49.00
48.30
48.64
5,761,713
+0.27(+0.56%)
Jul 02, 2020
48.22
48.62
48.07
48.37
5,106,199
+0.43(+0.90%)
Jul 01, 2020
47.50
48.27
47.11
47.94
6,074,851
+0.39(+0.81%)
Jun 30, 2020
47.01
47.58
46.79
47.56
5,137,947
-0.02(-0.04%)
Jun 29, 2020
47.99
48.01
47.39
47.57
5,032,884
+0.19(+0.40%)
Jun 26, 2020
47.73
48.09
47.22
47.39
6,933,901
-0.28(-0.58%)
Jun 25, 2020
47.20
47.76
46.94
47.66
5,499,192
+0.79(+1.69%)
Jun 24, 2020
47.47
48.04
46.76
46.87
7,136,037
-1.91(-3.91%)
Jun 23, 2020
47.81
49.62
47.77
48.78
11,974,942
+0.75(+1.55%)
Jun 22, 2020
47.99
48.13
47.66
48.03
3,753,968
+0.36(+0.75%)
Jun 19, 2020
47.21
47.84
47.13
47.67
7,570,605
+0.32(+0.68%)
Jun 18, 2020
47.33
47.50
47.01
47.35
4,219,785
-1.11(-2.30%)
Jun 17, 2020
48.66
48.78
48.34
48.46
5,470,386
+0.29(+0.60%)
Jun 16, 2020
48.72
48.74
48.11
48.18
6,157,473
+0.85(+1.79%)
Jun 15, 2020
47.15
47.65
46.48
47.33
6,360,039
+1.05(+2.27%)
Jun 12, 2020
46.92
46.98
45.81
46.28
6,261,720
-0.09(-0.19%)
Jun 11, 2020
48.35
48.37
46.23
46.37
5,323,132
-1.86(-3.86%)
Jun 10, 2020
48.43
48.79
48.21
48.23
5,095,469
+0.82(+1.73%)
Jun 09, 2020
47.48
47.83
47.37
47.41
5,317,546
+0.13(+0.29%)
Jun 08, 2020
47.48
47.66
46.20
47.28
10,853,919
-1.14(-2.36%)
Jun 05, 2020
48.86
49.04
48.32
48.42
6,775,643
-0.02(-0.04%)
Jun 04, 2020
49.09
49.70
48.34
48.44
4,981,949
-1.02(-2.05%)
Jun 03, 2020
49.05
49.71
48.97
49.45
6,075,582
+0.25(+0.51%)
Jun 02, 2020
49.00
49.22
48.64
49.20
4,757,758
-0.40(-0.80%)
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
.