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 (%)
Nov 28, 2014
26.65
26.91
26.56
26.58
2,574,090
+0.09(+0.35%)
Nov 26, 2014
26.44
26.49
26.49
26.49
3,496,997
+0.09(+0.34%)
Nov 25, 2014
26.34
26.52
26.32
26.40
3,911,629
-0.15(-0.57%)
Nov 24, 2014
26.59
26.70
26.48
26.55
3,126,626
-0.17(-0.64%)
Nov 21, 2014
26.71
26.76
26.56
26.72
3,234,834
+0.13(+0.47%)
Nov 20, 2014
26.53
26.66
26.42
26.60
4,573,201
-0.42(-1.55%)
Nov 19, 2014
26.76
27.22
26.64
27.02
6,067,148
+0.50(+1.89%)
Nov 18, 2014
26.05
26.54
26.05
26.52
5,457,631
+0.53(+2.04%)
Nov 17, 2014
25.71
26.06
25.69
25.99
6,116,472
-0.13(-0.48%)
Nov 14, 2014
26.08
26.18
26.04
26.11
3,318,671
-0.60(-2.25%)
Nov 13, 2014
26.67
26.84
26.65
26.71
3,317,644
+0.10(+0.36%)
Nov 12, 2014
26.57
26.66
26.51
26.62
4,382,409
+0.02(+0.08%)
Nov 11, 2014
26.50
26.65
26.43
26.59
3,462,390
+0.35(+1.35%)
Nov 10, 2014
26.31
26.34
26.16
26.24
3,355,602
+0.12(+0.45%)
Nov 07, 2014
26.23
26.24
25.97
26.12
8,111,739
+0.01(+0.04%)
Nov 06, 2014
26.16
26.30
25.99
26.11
4,995,642
-0.22(-0.84%)
Nov 05, 2014
26.53
26.54
26.33
26.33
4,014,672
+0.04(+0.15%)
Nov 04, 2014
26.39
26.42
26.18
26.29
3,802,528
+0.29(+1.10%)
Nov 03, 2014
25.98
26.05
25.86
26.01
1,999,649
-0.14(-0.52%)
Oct 31, 2014
26.02
26.21
25.91
26.14
7,001,745
+0.12(+0.47%)
Oct 30, 2014
25.81
26.05
25.80
26.02
3,623,686
+0.38(+1.50%)
Oct 29, 2014
25.65
25.86
25.53
25.64
4,030,706
+0.04(+0.14%)
Oct 28, 2014
25.48
25.78
25.46
25.60
6,072,089
+0.24(+0.95%)
Oct 27, 2014
25.17
25.41
25.13
25.36
3,287,995
+0.23(+0.91%)
Oct 24, 2014
24.81
25.20
24.79
25.13
6,546,697
+0.28(+1.11%)
Oct 23, 2014
24.75
25.06
24.71
24.86
3,326,184
+0.20(+0.83%)
Oct 22, 2014
24.70
24.95
24.65
24.65
5,305,933
-0.08(-0.32%)
Oct 21, 2014
24.31
24.77
24.30
24.73
8,064,582
+0.38(+1.55%)
Oct 20, 2014
24.05
24.40
24.02
24.35
5,671,006
+0.05(+0.21%)
Oct 17, 2014
24.09
24.35
24.07
24.30
11,643,157
+0.09(+0.37%)
Oct 16, 2014
23.82
24.49
23.79
24.21
10,837,269
-0.30(-1.24%)
Oct 15, 2014
24.56
24.72
24.07
24.52
12,173,747
-0.50(-2.01%)
Oct 14, 2014
24.95
25.25
24.93
25.02
7,470,584
+0.13(+0.53%)
Oct 13, 2014
25.13
25.21
24.87
24.89
8,670,196
+0.37(+1.51%)
Oct 10, 2014
24.18
24.83
24.14
24.52
15,713,459
+0.45(+1.88%)
Oct 09, 2014
24.60
24.67
24.07
24.07
7,446,369
-0.81(-3.27%)
Oct 08, 2014
24.46
24.96
24.44
24.88
3,629,123
+0.14(+0.56%)
Oct 07, 2014
24.97
25.01
24.73
24.74
3,657,071
-0.34(-1.36%)
Oct 06, 2014
25.26
25.32
24.87
25.08
2,697,132
+0.05(+0.20%)
Oct 03, 2014
24.91
25.07
24.87
25.03
2,851,721
+0.20(+0.81%)
Oct 02, 2014
25.15
25.18
24.70
24.83
4,708,645
-0.45(-1.77%)
Oct 01, 2014
25.53
25.54
25.18
25.28
3,139,226
-0.33(-1.27%)
Sep 30, 2014
25.71
25.91
25.57
25.61
8,129,860
-0.18(-0.71%)
Sep 29, 2014
25.60
25.93
25.55
25.79
3,033,537
-0.00(-0.01%)
Sep 26, 2014
25.70
25.85
25.56
25.79
4,925,432
+0.35(+1.37%)
Sep 25, 2014
25.78
25.78
25.39
25.44
3,326,419
-0.24(-0.93%)
Sep 24, 2014
25.74
25.84
25.54
25.68
4,558,467
+0.19(+0.75%)
Sep 23, 2014
25.27
26.54
25.25
25.49
23,018,976
-1.27(-4.74%)
Sep 22, 2014
26.72
26.86
26.69
26.76
4,370,027
-0.02(-0.07%)
Sep 19, 2014
26.80
26.89
26.70
26.78
4,490,798
+0.20(+0.76%)
Sep 18, 2014
26.64
26.74
26.53
26.58
2,856,082
+0.32(+1.23%)
Sep 17, 2014
26.31
26.41
26.14
26.26
5,576,410
-0.14(-0.52%)
Sep 16, 2014
26.08
26.49
26.04
26.39
6,678,495
-0.05(-0.19%)
Sep 15, 2014
26.44
26.51
26.32
26.44
2,079,801
+0.17(+0.66%)
Sep 12, 2014
26.51
26.51
25.98
26.27
5,117,805
-0.23(-0.87%)
Sep 11, 2014
26.55
26.56
26.23
26.50
3,326,193
-0.27(-1.02%)
Sep 10, 2014
26.56
26.80
26.45
26.77
2,603,725
+0.40(+1.52%)
Sep 09, 2014
26.35
26.46
26.25
26.37
3,325,280
-0.10(-0.38%)
Sep 08, 2014
26.25
26.56
26.24
26.47
4,901,758
-0.32(-1.18%)
Sep 05, 2014
26.61
26.79
26.58
26.79
3,051,329
+0.06(+0.23%)
Sep 04, 2014
26.68
26.90
26.60
26.73
2,211,578
-0.34(-1.24%)
Sep 03, 2014
26.75
27.10
26.87
27.06
3,398,136
+0.31(+1.17%)
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
.