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 (%)
Feb 27, 2015
25.41
25.56
25.36
25.39
1,761,536
-0.04(-0.16%)
Feb 26, 2015
25.43
25.49
25.31
25.43
2,832,280
-0.24(-0.95%)
Feb 25, 2015
25.50
25.79
25.38
25.67
5,230,105
+0.13(+0.51%)
Feb 24, 2015
25.57
25.75
25.48
25.54
5,635,924
+0.01(+0.03%)
Feb 23, 2015
25.43
25.58
25.40
25.54
2,805,196
+0.27(+1.05%)
Feb 20, 2015
24.88
25.30
24.84
25.27
3,175,539
+0.24(+0.94%)
Feb 19, 2015
24.94
25.29
24.93
25.03
5,717,706
+0.14(+0.56%)
Feb 18, 2015
24.80
24.97
24.74
24.89
4,895,478
-0.06(-0.22%)
Feb 17, 2015
24.76
25.15
24.73
24.95
6,952,616
-0.13(-0.50%)
Feb 13, 2015
24.98
25.08
25.08
25.08
12,108,639
+0.07(+0.29%)
Feb 12, 2015
24.79
25.02
24.72
25.00
3,999,338
+0.47(+1.93%)
Feb 11, 2015
24.33
24.63
24.32
24.53
3,881,667
+0.07(+0.28%)
Feb 10, 2015
24.28
24.59
24.27
24.46
6,802,285
+0.19(+0.78%)
Feb 09, 2015
24.15
24.40
24.13
24.27
4,697,108
+0.01(+0.04%)
Feb 06, 2015
24.46
24.49
24.20
24.26
8,239,602
-0.56(-2.25%)
Feb 05, 2015
25.01
25.05
24.69
24.82
10,444,580
-0.65(-2.55%)
Feb 04, 2015
25.75
25.77
25.44
25.47
9,206,134
-0.02(-0.07%)
Feb 03, 2015
25.34
25.52
25.10
25.49
4,872,126
+0.18(+0.71%)
Feb 02, 2015
25.56
25.57
25.02
25.31
5,358,879
-0.15(-0.61%)
Jan 30, 2015
25.74
25.78
25.43
25.46
4,785,434
-0.30(-1.18%)
Jan 29, 2015
25.85
25.88
25.56
25.77
5,090,938
+0.32(+1.24%)
Jan 28, 2015
25.77
25.84
25.39
25.45
3,528,636
-0.32(-1.22%)
Jan 27, 2015
25.63
25.89
25.54
25.77
13,469,483
+0.47(+1.87%)
Jan 26, 2015
25.46
25.48
25.26
25.29
8,433,709
-0.04(-0.17%)
Jan 23, 2015
25.45
25.58
25.29
25.34
4,413,166
+0.02(+0.08%)
Jan 22, 2015
25.14
25.35
25.10
25.32
4,286,168
-0.16(-0.62%)
Jan 21, 2015
25.57
25.59
25.32
25.47
4,913,130
-0.25(-0.99%)
Jan 20, 2015
25.71
25.82
25.52
25.73
3,945,201
-0.10(-0.37%)
Jan 16, 2015
25.48
25.85
25.43
25.82
3,158,566
+0.27(+1.05%)
Jan 15, 2015
25.54
25.76
25.35
25.56
4,013,771
+0.01(+0.06%)
Jan 14, 2015
25.37
25.65
25.29
25.54
4,166,170
+0.18(+0.71%)
Jan 13, 2015
25.67
25.76
25.16
25.36
3,583,635
-0.01(-0.04%)
Jan 12, 2015
25.36
25.48
25.12
25.37
4,635,226
+0.48(+1.94%)
Jan 09, 2015
24.97
25.04
24.83
24.89
5,213,539
+0.13(+0.54%)
Jan 08, 2015
24.57
24.91
24.55
24.76
6,015,499
+0.35(+1.44%)
Jan 07, 2015
24.34
24.47
24.18
24.40
4,234,461
-0.03(-0.10%)
Jan 06, 2015
24.80
24.93
24.24
24.43
6,968,873
-0.61(-2.43%)
Jan 05, 2015
25.20
25.21
24.86
25.04
4,152,680
-0.19(-0.77%)
Jan 02, 2015
25.47
25.53
25.20
25.23
2,225,088
+0.01(+0.03%)
Dec 31, 2014
25.46
25.23
25.23
25.23
3,084,076
-0.11(-0.44%)
Dec 30, 2014
25.36
25.46
25.27
25.34
1,864,208
-0.03(-0.10%)
Dec 29, 2014
25.33
25.48
25.29
25.36
3,673,473
-0.05(-0.21%)
Dec 26, 2014
25.34
25.52
25.34
25.42
1,226,708
+0.17(+0.67%)
Dec 24, 2014
25.26
25.25
25.25
25.25
4,524,278
+0.09(+0.37%)
Dec 23, 2014
25.56
25.59
25.00
25.15
4,172,698
-0.68(-2.65%)
Dec 22, 2014
26.06
26.07
25.71
25.84
2,969,429
+0.14(+0.56%)
Dec 19, 2014
25.49
25.83
25.38
25.70
4,151,263
-0.15(-0.58%)
Dec 18, 2014
25.48
25.86
25.39
25.85
3,356,506
+0.69(+2.74%)
Dec 17, 2014
24.96
25.29
24.91
25.16
6,210,214
+0.23(+0.91%)
Dec 16, 2014
25.01
25.45
24.93
24.93
4,350,165
-0.06(-0.26%)
Dec 15, 2014
25.24
25.43
24.85
25.00
7,848,306
-0.74(-2.87%)
Dec 12, 2014
26.21
26.30
25.72
25.73
5,339,123
-0.65(-2.45%)
Dec 11, 2014
26.43
26.58
26.34
26.38
9,381,986
-0.01(-0.04%)
Dec 10, 2014
26.20
26.76
26.15
26.39
21,713,408
+0.57(+2.22%)
Dec 09, 2014
25.89
25.90
25.60
25.82
2,778,187
-0.39(-1.49%)
Dec 08, 2014
26.39
26.50
26.15
26.21
2,386,805
-0.22(-0.81%)
Dec 05, 2014
26.65
26.65
26.34
26.42
2,961,990
-0.08(-0.30%)
Dec 04, 2014
26.48
26.66
26.44
26.50
3,457,186
+0.04(+0.16%)
Dec 03, 2014
26.29
26.51
26.20
26.46
6,096,312
+0.43(+1.67%)
Dec 02, 2014
26.25
26.35
26.01
26.02
6,218,213
-0.47(-1.79%)
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
.