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, 2018
29.94
30.18
29.90
29.95
3,657,115
-0.05(-0.17%)
Apr 27, 2018
29.81
30.05
29.74
30.00
3,643,279
+0.24(+0.82%)
Apr 26, 2018
29.82
29.92
29.70
29.75
3,371,384
+0.01(+0.03%)
Apr 25, 2018
29.65
29.81
29.41
29.74
3,976,012
+0.14(+0.48%)
Apr 24, 2018
29.81
29.88
29.51
29.60
4,297,047
-0.34(-1.13%)
Apr 23, 2018
29.99
29.99
29.83
29.94
3,361,659
+0.15(+0.51%)
Apr 20, 2018
29.85
29.92
29.74
29.79
2,952,515
-0.05(-0.17%)
Apr 19, 2018
30.19
30.38
29.80
29.84
11,635,407
-0.49(-1.61%)
Apr 18, 2018
30.22
30.36
30.13
30.33
3,323,270
+0.10(+0.33%)
Apr 17, 2018
30.13
30.26
30.09
30.22
3,654,022
+0.09(+0.31%)
Apr 16, 2018
30.32
30.37
29.90
30.13
5,202,549
-0.48(-1.57%)
Apr 13, 2018
30.61
30.66
30.51
30.61
3,746,940
-0.03(-0.11%)
Apr 12, 2018
30.70
30.81
30.65
30.65
4,267,280
-0.07(-0.22%)
Apr 11, 2018
30.68
30.85
30.62
30.71
6,388,284
-0.21(-0.68%)
Apr 10, 2018
30.60
30.97
30.47
30.92
7,911,568
+0.67(+2.20%)
Apr 09, 2018
30.14
30.37
30.04
30.26
5,113,390
+0.40(+1.36%)
Apr 06, 2018
30.00
30.26
29.70
29.85
5,100,154
+0.06(+0.20%)
Apr 05, 2018
29.61
30.10
29.59
29.79
4,440,168
+0.11(+0.37%)
Apr 04, 2018
29.31
29.72
29.26
29.69
3,724,059
+0.00(+0.00%)
Apr 03, 2018
29.72
29.80
29.44
29.69
5,702,193
+0.45(+1.53%)
Apr 02, 2018
29.41
29.65
29.06
29.24
4,400,883
-0.24(-0.80%)
Mar 29, 2018
29.47
29.47
29.47
0
-0.13(-0.46%)
Mar 28, 2018
29.51
29.95
29.49
29.61
6,076,668
+0.39(+1.33%)
Mar 27, 2018
29.41
29.64
29.19
29.22
4,672,162
-0.08(-0.26%)
Mar 26, 2018
29.39
29.45
28.90
29.30
4,448,631
+0.50(+1.73%)
Mar 23, 2018
28.97
29.09
28.75
28.80
4,706,796
-0.25(-0.87%)
Mar 22, 2018
29.02
29.26
28.99
29.05
4,370,326
-0.12(-0.40%)
Mar 21, 2018
29.29
29.36
29.15
29.17
3,108,037
-0.13(-0.46%)
Mar 20, 2018
29.22
29.38
29.09
29.31
4,147,022
+0.17(+0.58%)
Mar 19, 2018
29.36
29.39
28.97
29.14
7,418,073
-0.02(-0.06%)
Mar 16, 2018
28.78
29.18
28.76
29.15
5,123,305
+0.65(+2.28%)
Mar 15, 2018
28.78
28.81
28.45
28.51
2,602,541
-0.02(-0.06%)
Mar 14, 2018
28.54
28.74
28.36
28.52
3,228,729
+0.02(+0.06%)
Mar 13, 2018
28.62
28.75
28.50
28.51
4,789,871
-0.03(-0.09%)
Mar 12, 2018
28.64
28.70
28.46
28.53
2,998,869
+0.05(+0.18%)
Mar 09, 2018
28.44
28.56
28.37
28.48
2,728,659
+0.01(+0.03%)
Mar 08, 2018
28.49
28.70
28.40
28.47
2,128,185
+0.06(+0.21%)
Mar 07, 2018
28.45
28.20
28.41
1,813,685
-0.06(-0.21%)
Mar 06, 2018
28.74
28.77
28.37
28.47
3,645,539
-0.10(-0.35%)
Mar 05, 2018
28.13
28.62
28.09
28.57
4,613,888
+0.62(+2.23%)
Mar 02, 2018
27.88
28.11
27.86
27.95
8,022,028
+0.16(+0.58%)
Mar 01, 2018
28.10
28.15
27.55
27.79
5,557,827
-0.19(-0.66%)
Feb 28, 2018
28.57
28.58
27.97
27.97
4,262,176
-0.56(-1.95%)
Feb 27, 2018
28.63
28.70
28.47
28.53
2,352,538
-0.29(-0.99%)
Feb 26, 2018
28.68
28.88
28.66
28.82
3,250,364
+0.15(+0.53%)
Feb 23, 2018
28.42
28.68
28.30
28.67
3,326,637
+0.27(+0.95%)
Feb 22, 2018
28.31
28.40
3,076,771
-0.12(-0.41%)
Feb 21, 2018
28.34
29.11
28.34
28.51
5,898,376
+0.16(+0.57%)
Feb 20, 2018
28.26
28.45
28.22
28.35
6,576,417
-0.24(-0.85%)
Feb 16, 2018
28.60
28.60
28.60
0
-0.08(-0.26%)
Feb 15, 2018
28.54
28.71
28.30
28.67
4,139,853
+0.45(+1.58%)
Feb 14, 2018
27.74
28.25
27.71
28.23
5,768,190
+0.31(+1.12%)
Feb 13, 2018
28.03
28.08
27.85
27.92
3,259,062
-0.02(-0.09%)
Feb 12, 2018
27.69
28.14
27.69
27.94
5,940,431
+0.39(+1.43%)
Feb 09, 2018
27.63
27.70
26.92
27.55
10,741,008
-0.40(-1.44%)
Feb 08, 2018
28.21
28.49
27.88
27.95
9,858,844
+0.16(+0.59%)
Feb 07, 2018
27.56
28.07
27.53
27.78
8,058,360
-0.33(-1.17%)
Feb 06, 2018
27.33
28.17
27.25
28.11
12,884,564
+0.18(+0.63%)
Feb 05, 2018
28.94
28.96
27.60
27.94
10,442,088
-1.49(-5.06%)
Feb 02, 2018
29.24
29.74
29.05
29.42
9,121,340
+0.62(+2.16%)
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
.