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 (%)
May 29, 2015
25.08
25.08
24.66
24.89
5,755,866
-0.50(-1.96%)
May 28, 2015
25.41
25.41
25.28
25.39
6,277,398
+0.06(+0.22%)
May 27, 2015
25.09
25.35
25.07
25.33
2,643,149
+0.39(+1.58%)
May 26, 2015
25.11
25.20
24.82
24.94
5,844,744
-0.65(-2.55%)
May 22, 2015
25.68
25.59
25.59
25.59
3,797,227
-0.15(-0.59%)
May 21, 2015
25.72
25.75
25.52
25.74
3,850,589
+0.49(+1.96%)
May 20, 2015
25.18
25.37
25.17
25.25
2,361,255
-0.04(-0.17%)
May 19, 2015
25.18
25.39
25.16
25.29
2,542,446
-0.04(-0.15%)
May 18, 2015
25.35
25.43
25.31
25.33
1,809,558
-0.20(-0.79%)
May 15, 2015
25.41
25.54
25.30
25.53
3,442,048
-0.30(-1.16%)
May 14, 2015
25.76
25.89
25.62
25.83
2,289,026
+0.28(+1.08%)
May 13, 2015
25.52
25.64
25.39
25.55
3,366,142
+0.12(+0.48%)
May 12, 2015
25.41
25.63
25.37
25.43
2,627,441
-0.42(-1.62%)
May 11, 2015
26.00
26.04
25.85
25.85
3,397,397
+0.09(+0.34%)
May 08, 2015
25.67
25.89
25.65
25.76
4,783,955
+0.97(+3.92%)
May 07, 2015
24.80
24.88
24.60
24.79
2,452,777
-0.03(-0.12%)
May 06, 2015
24.88
24.91
24.70
24.82
1,934,205
+0.01(+0.03%)
May 05, 2015
25.04
25.08
24.78
24.81
3,502,602
-0.43(-1.71%)
May 04, 2015
25.33
25.40
25.24
25.24
2,469,866
+0.23(+0.93%)
May 01, 2015
25.09
25.22
24.83
25.01
3,141,882
-0.22(-0.88%)
Apr 30, 2015
25.31
25.54
25.14
25.23
2,855,958
-0.11(-0.44%)
Apr 29, 2015
25.46
25.73
25.29
25.34
4,197,939
-0.43(-1.67%)
Apr 28, 2015
25.75
25.86
25.54
25.78
5,387,872
-0.30(-1.14%)
Apr 27, 2015
26.42
26.46
26.04
26.07
4,032,469
-0.38(-1.43%)
Apr 24, 2015
26.27
26.69
26.18
26.45
5,093,549
-0.49(-1.83%)
Apr 23, 2015
26.71
27.00
26.65
26.95
2,811,006
-0.08(-0.30%)
Apr 22, 2015
27.04
27.04
26.86
27.03
4,138,728
+0.24(+0.89%)
Apr 21, 2015
26.66
26.79
26.58
26.79
2,678,874
+0.42(+1.61%)
Apr 20, 2015
26.40
26.46
26.31
26.36
1,508,456
+0.08(+0.32%)
Apr 17, 2015
26.39
26.43
26.11
26.28
2,641,450
-0.26(-0.99%)
Apr 16, 2015
26.77
26.78
26.46
26.54
3,239,611
+0.04(+0.17%)
Apr 15, 2015
26.55
26.60
26.38
26.50
3,435,242
+0.33(+1.25%)
Apr 14, 2015
25.82
26.27
25.78
26.17
4,888,859
+0.80(+3.17%)
Apr 13, 2015
25.50
25.68
25.34
25.37
2,905,275
-0.39(-1.53%)
Apr 10, 2015
25.36
25.80
25.36
25.76
3,109,655
-0.09(-0.36%)
Apr 09, 2015
25.92
25.99
25.78
25.85
2,412,905
+0.10(+0.40%)
Apr 08, 2015
25.94
25.96
25.65
25.75
2,422,097
+0.10(+0.39%)
Apr 07, 2015
25.66
25.81
25.65
25.65
1,991,055
+0.06(+0.25%)
Apr 06, 2015
25.41
25.68
25.40
25.59
2,636,296
+0.24(+0.93%)
Apr 02, 2015
25.44
25.35
25.35
25.35
6,730,362
+0.00(+0.01%)
Apr 01, 2015
25.41
25.44
25.21
25.35
2,355,608
+0.13(+0.53%)
Mar 31, 2015
25.14
25.52
25.14
25.21
3,368,519
-0.56(-2.16%)
Mar 30, 2015
25.60
25.85
25.59
25.77
2,285,568
-0.05(-0.19%)
Mar 27, 2015
25.86
25.91
25.64
25.82
2,012,598
+0.11(+0.43%)
Mar 26, 2015
25.90
25.90
25.63
25.71
2,430,998
-0.27(-1.05%)
Mar 25, 2015
26.43
26.67
25.96
25.98
3,410,842
-0.35(-1.32%)
Mar 24, 2015
26.51
26.69
26.31
26.33
4,387,116
-0.28(-1.07%)
Mar 23, 2015
26.71
26.75
26.52
26.61
2,109,860
-0.18(-0.66%)
Mar 20, 2015
26.55
26.90
26.48
26.79
6,682,954
+0.66(+2.54%)
Mar 19, 2015
26.02
26.18
25.91
26.13
4,175,975
+0.01(+0.04%)
Mar 18, 2015
25.43
26.18
25.40
26.11
5,263,222
+0.79(+3.11%)
Mar 17, 2015
25.10
25.40
24.98
25.33
3,264,877
+0.00(+0.01%)
Mar 16, 2015
24.97
25.42
24.95
25.32
4,279,970
+0.50(+2.03%)
Mar 13, 2015
24.59
24.85
24.54
24.82
3,916,753
+0.18(+0.75%)
Mar 12, 2015
24.50
24.75
24.40
24.63
5,538,589
+0.89(+3.74%)
Mar 11, 2015
23.90
23.94
23.68
23.74
2,570,303
-0.05(-0.20%)
Mar 10, 2015
24.11
24.13
23.77
23.79
3,171,200
-0.59(-2.42%)
Mar 09, 2015
24.29
24.40
24.18
24.38
2,496,579
-0.04(-0.15%)
Mar 06, 2015
24.66
24.71
24.37
24.42
3,680,751
-0.70(-2.80%)
Mar 05, 2015
25.07
25.29
25.07
25.12
2,930,120
+0.14(+0.58%)
Mar 04, 2015
24.93
25.05
24.77
24.98
3,592,613
-0.18(-0.72%)
Mar 03, 2015
25.29
25.33
25.13
25.16
2,990,207
-0.17(-0.65%)
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
.