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 (%)
Apr 30, 2014
27.84
28.02
27.65
27.96
26,732,748
+0.69(+2.52%)
Apr 29, 2014
27.67
27.86
27.26
27.28
34,348,676
+0.04(+0.13%)
Apr 28, 2014
28.19
28.27
26.13
27.24
74,501,872
+2.95(+12.16%)
Apr 25, 2014
24.25
24.29
24.01
24.29
5,594,531
-0.12(-0.51%)
Apr 24, 2014
24.99
25.01
24.37
24.41
20,070,700
+0.44(+1.81%)
Apr 23, 2014
24.06
24.08
23.83
23.98
6,615,345
+0.33(+1.38%)
Apr 22, 2014
23.98
24.17
23.54
23.65
19,705,104
-0.79(-3.24%)
Apr 21, 2014
23.91
24.64
23.58
24.44
31,981,146
+1.98(+8.84%)
Apr 17, 2014
22.51
22.46
22.46
22.46
5,845,192
-0.01(-0.06%)
Apr 16, 2014
22.28
22.48
22.18
22.47
5,367,821
+0.36(+1.62%)
Apr 15, 2014
22.16
22.21
21.86
22.12
4,471,798
+0.02(+0.11%)
Apr 14, 2014
22.23
22.23
21.94
22.09
4,734,617
-0.05(-0.24%)
Apr 11, 2014
22.20
22.39
22.12
22.15
4,435,372
-0.37(-1.63%)
Apr 10, 2014
22.86
22.93
22.50
22.51
4,743,167
-0.29(-1.27%)
Apr 09, 2014
22.56
22.81
22.49
22.80
6,473,257
+0.34(+1.51%)
Apr 08, 2014
22.58
22.62
22.46
22.46
5,785,253
-0.19(-0.86%)
Apr 07, 2014
22.69
22.82
22.53
22.66
6,142,551
-0.13(-0.57%)
Apr 04, 2014
22.97
23.09
22.71
22.79
3,779,906
-0.22(-0.95%)
Apr 03, 2014
23.16
23.18
22.93
23.01
2,555,777
-0.23(-0.99%)
Apr 02, 2014
23.25
23.34
23.17
23.24
2,574,974
+0.11(+0.47%)
Apr 01, 2014
23.08
23.17
23.00
23.13
2,732,484
+0.18(+0.77%)
Mar 31, 2014
23.00
23.03
22.85
22.95
3,912,883
-0.11(-0.49%)
Mar 28, 2014
23.14
23.32
23.03
23.07
3,953,515
+0.08(+0.35%)
Mar 27, 2014
22.93
23.04
22.85
22.98
2,645,793
+0.21(+0.92%)
Mar 26, 2014
23.00
23.10
22.78
22.78
3,737,994
-0.11(-0.46%)
Mar 25, 2014
22.81
22.92
22.69
22.88
5,602,271
+0.27(+1.20%)
Mar 24, 2014
22.81
22.85
22.49
22.61
5,123,634
-0.08(-0.36%)
Mar 21, 2014
23.02
23.09
22.69
22.69
10,465,763
-0.25(-1.09%)
Mar 20, 2014
22.93
23.05
22.89
22.94
4,289,714
-0.32(-1.37%)
Mar 19, 2014
23.47
23.54
23.11
23.26
3,613,068
-0.15(-0.63%)
Mar 18, 2014
23.35
23.45
23.23
23.41
5,407,011
+0.10(+0.41%)
Mar 17, 2014
23.22
23.43
23.22
23.31
4,767,328
+0.21(+0.92%)
Mar 14, 2014
22.98
23.20
22.97
23.10
10,010,574
+0.01(+0.05%)
Mar 13, 2014
23.59
23.66
23.02
23.09
7,918,765
-0.50(-2.10%)
Mar 12, 2014
23.32
23.60
23.32
23.59
4,953,957
-0.01(-0.06%)
Mar 11, 2014
23.53
23.67
23.50
23.60
3,814,054
+0.02(+0.11%)
Mar 10, 2014
23.42
23.57
23.42
23.57
3,648,173
-0.11(-0.45%)
Mar 07, 2014
23.68
23.71
23.49
23.68
4,403,718
+0.04(+0.15%)
Mar 06, 2014
23.80
23.85
23.58
23.65
4,648,194
-0.21(-0.89%)
Mar 05, 2014
23.88
24.00
23.85
23.86
3,816,448
-0.19(-0.81%)
Mar 04, 2014
23.94
24.14
23.94
24.05
5,865,909
+0.39(+1.63%)
Mar 03, 2014
23.53
23.67
23.50
23.67
5,464,762
-0.30(-1.27%)
Feb 28, 2014
24.12
24.32
23.91
23.97
10,557,590
-0.22(-0.91%)
Feb 27, 2014
24.08
24.27
24.06
24.19
6,296,480
+0.21(+0.86%)
Feb 26, 2014
24.02
24.05
23.91
23.98
8,997,228
+0.00(+0.02%)
Feb 25, 2014
24.23
24.24
23.94
23.98
8,423,080
-0.09(-0.38%)
Feb 24, 2014
23.78
24.19
23.56
24.07
6,447,864
+0.51(+2.16%)
Feb 21, 2014
23.69
23.84
23.53
23.56
4,121,615
-0.00(-0.01%)
Feb 20, 2014
23.49
23.59
23.37
23.57
12,704,388
+0.30(+1.28%)
Feb 19, 2014
23.37
23.55
23.24
23.27
10,360,451
-0.17(-0.71%)
Feb 18, 2014
23.39
23.51
23.34
23.44
21,640,170
+0.26(+1.11%)
Feb 14, 2014
23.37
23.18
23.18
23.18
35,163,904
-0.04(-0.19%)
Feb 13, 2014
22.94
23.23
22.92
23.22
5,863,059
+0.42(+1.86%)
Feb 12, 2014
22.67
22.85
22.67
22.80
3,743,106
+0.29(+1.28%)
Feb 11, 2014
22.22
22.58
22.21
22.51
4,755,964
+0.36(+1.63%)
Feb 10, 2014
22.01
22.18
21.96
22.15
4,714,001
+0.22(+1.02%)
Feb 07, 2014
21.64
21.93
21.57
21.93
5,211,180
+0.40(+1.85%)
Feb 06, 2014
21.37
21.55
21.24
21.53
9,647,268
-0.31(-1.42%)
Feb 05, 2014
21.74
21.89
21.62
21.84
6,458,061
+0.18(+0.83%)
Feb 04, 2014
21.57
21.70
21.52
21.66
3,321,527
+0.08(+0.38%)
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
.