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 29, 2016
22.16
22.28
22.03
22.10
6,296,208
-0.54(-2.38%)
Feb 26, 2016
22.81
22.85
22.62
22.64
4,733,227
-0.21(-0.91%)
Feb 25, 2016
22.63
22.86
22.51
22.85
3,692,827
+0.38(+1.68%)
Feb 24, 2016
22.24
22.48
22.10
22.47
4,960,215
-0.12(-0.55%)
Feb 23, 2016
22.63
22.80
22.57
22.60
6,463,846
-0.22(-0.95%)
Feb 22, 2016
22.64
22.84
22.63
22.81
4,035,928
+0.02(+0.10%)
Feb 19, 2016
22.49
22.82
22.49
22.79
5,523,457
-0.11(-0.47%)
Feb 18, 2016
22.91
23.03
22.84
22.90
6,211,565
-0.28(-1.20%)
Feb 17, 2016
22.94
23.25
22.81
23.18
5,969,192
+0.54(+2.38%)
Feb 16, 2016
22.23
22.75
22.15
22.64
7,507,100
+0.49(+2.19%)
Feb 12, 2016
21.79
22.15
22.15
22.15
4,011,227
+0.38(+1.75%)
Feb 11, 2016
22.03
22.03
21.57
21.77
6,496,318
+0.08(+0.38%)
Feb 10, 2016
21.64
21.94
21.61
21.69
6,413,455
+0.34(+1.57%)
Feb 09, 2016
21.15
21.51
21.14
21.35
8,178,449
-0.07(-0.35%)
Feb 08, 2016
21.71
21.73
21.13
21.43
15,594,653
-1.00(-4.46%)
Feb 05, 2016
22.53
22.57
22.27
22.43
15,050,562
-0.33(-1.44%)
Feb 04, 2016
22.51
22.80
22.35
22.76
16,908,280
-1.43(-5.93%)
Feb 03, 2016
24.47
24.51
23.88
24.19
10,330,785
+0.07(+0.28%)
Feb 02, 2016
24.29
24.29
24.01
24.12
7,521,464
-0.17(-0.71%)
Feb 01, 2016
23.91
24.47
23.85
24.29
6,817,689
+0.23(+0.96%)
Jan 29, 2016
23.64
24.08
23.56
24.06
6,857,366
+0.74(+3.17%)
Jan 28, 2016
23.93
23.94
23.13
23.32
6,840,632
-0.25(-1.08%)
Jan 27, 2016
23.95
24.05
23.46
23.58
6,437,186
-0.19(-0.79%)
Jan 26, 2016
23.69
23.89
23.39
23.76
5,458,447
+0.20(+0.86%)
Jan 25, 2016
23.80
23.88
23.55
23.56
4,505,266
+0.05(+0.22%)
Jan 22, 2016
23.61
23.67
23.38
23.51
8,528,957
+0.59(+2.57%)
Jan 21, 2016
22.92
23.06
22.55
22.92
6,856,944
-0.06(-0.26%)
Jan 20, 2016
22.76
23.19
22.38
22.98
6,803,714
-0.04(-0.16%)
Jan 19, 2016
23.20
23.20
22.82
23.02
5,835,180
+0.17(+0.75%)
Jan 15, 2016
22.69
22.85
22.85
22.85
6,854,583
-0.91(-3.84%)
Jan 14, 2016
23.41
23.82
23.22
23.76
5,673,749
+0.27(+1.14%)
Jan 13, 2016
24.03
24.06
23.40
23.49
4,723,861
-0.19(-0.79%)
Jan 12, 2016
23.58
23.75
23.40
23.67
3,958,145
+0.12(+0.51%)
Jan 11, 2016
23.76
23.77
23.28
23.55
5,508,556
-0.17(-0.72%)
Jan 08, 2016
24.30
24.32
23.67
23.73
4,125,583
-0.28(-1.15%)
Jan 07, 2016
24.20
24.41
23.94
24.00
9,427,775
-0.90(-3.60%)
Jan 06, 2016
24.76
25.02
24.73
24.90
4,440,252
-0.42(-1.65%)
Jan 05, 2016
24.91
25.34
24.90
25.32
3,920,035
+0.37(+1.50%)
Jan 04, 2016
25.02
25.03
24.68
24.94
4,575,710
-0.41(-1.62%)
Dec 31, 2015
25.59
25.35
25.35
25.35
1,932,437
-0.40(-1.57%)
Dec 30, 2015
25.72
25.94
25.66
25.76
4,336,231
+0.02(+0.09%)
Dec 29, 2015
25.63
25.81
25.61
25.74
2,455,591
+0.28(+1.09%)
Dec 28, 2015
25.33
25.50
25.30
25.46
1,994,652
-0.03(-0.12%)
Dec 24, 2015
25.49
25.49
25.49
25.49
1,079,096
+0.13(+0.50%)
Dec 23, 2015
25.07
25.44
25.06
25.36
3,601,159
+0.55(+2.20%)
Dec 22, 2015
24.66
24.85
24.53
24.82
3,147,503
+0.22(+0.88%)
Dec 21, 2015
24.87
24.91
24.48
24.60
3,898,808
+0.10(+0.43%)
Dec 18, 2015
24.62
24.71
24.49
24.50
5,919,958
-0.42(-1.68%)
Dec 17, 2015
24.95
25.11
24.82
24.91
4,015,713
-0.32(-1.27%)
Dec 16, 2015
25.02
25.29
24.85
25.24
2,917,192
+0.40(+1.59%)
Dec 15, 2015
24.82
25.04
24.79
24.84
3,725,850
+0.19(+0.79%)
Dec 14, 2015
24.65
24.71
24.33
24.65
4,642,395
-0.19(-0.75%)
Dec 11, 2015
24.91
25.58
24.70
24.83
5,965,781
-0.16(-0.66%)
Dec 10, 2015
24.97
25.14
24.88
25.00
2,624,733
+0.01(+0.03%)
Dec 09, 2015
25.13
25.26
24.86
24.99
4,476,216
-0.07(-0.27%)
Dec 08, 2015
25.08
25.17
24.91
25.06
4,673,162
-0.33(-1.29%)
Dec 07, 2015
25.49
25.53
25.24
25.38
4,155,081
+0.05(+0.21%)
Dec 04, 2015
25.13
25.38
25.12
25.33
3,510,768
+0.26(+1.04%)
Dec 03, 2015
25.66
25.67
25.00
25.07
6,861,028
-0.56(-2.19%)
Dec 02, 2015
25.94
26.01
25.57
25.63
5,490,963
-0.34(-1.29%)
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
.