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 (%)
Jan 31, 2019
31.05
31.28
30.88
31.19
5,838,972
+0.54(+1.75%)
Jan 30, 2019
30.76
30.84
30.44
30.65
5,657,216
+0.34(+1.13%)
Jan 29, 2019
30.56
30.60
30.31
30.31
5,276,491
+0.05(+0.17%)
Jan 28, 2019
30.32
30.38
30.10
30.26
4,690,082
-0.22(-0.73%)
Jan 25, 2019
30.58
30.63
30.34
30.48
8,088,502
-0.03(-0.11%)
Jan 24, 2019
30.92
30.93
30.43
30.52
7,371,728
-0.77(-2.45%)
Jan 23, 2019
31.57
31.57
31.08
31.28
9,295,090
+0.36(+1.16%)
Jan 22, 2019
31.11
31.16
30.70
30.92
8,261,565
-0.24(-0.77%)
Jan 18, 2019
31.37
31.41
30.97
31.16
5,121,212
+0.22(+0.72%)
Jan 17, 2019
30.68
30.99
30.65
30.94
4,888,009
+0.43(+1.40%)
Jan 16, 2019
30.50
30.71
30.38
30.52
8,317,149
-0.27(-0.89%)
Jan 15, 2019
30.64
30.87
30.46
30.79
11,891,264
+0.48(+1.58%)
Jan 14, 2019
31.16
31.16
30.20
30.31
16,273,685
-1.19(-3.79%)
Jan 11, 2019
32.12
32.18
31.45
31.50
6,334,517
-1.12(-3.42%)
Jan 10, 2019
32.43
32.72
32.31
32.62
5,640,167
+0.39(+1.22%)
Jan 09, 2019
32.53
32.71
32.23
32.23
7,602,408
-0.28(-0.87%)
Jan 08, 2019
32.72
32.89
32.43
32.51
5,509,272
-0.55(-1.68%)
Jan 07, 2019
33.25
33.37
33.00
33.06
6,730,575
-0.34(-1.02%)
Jan 04, 2019
33.10
33.58
32.98
33.41
3,347,172
+0.72(+2.22%)
Jan 03, 2019
32.72
33.12
32.66
32.68
5,880,086
+0.45(+1.40%)
Jan 02, 2019
32.16
32.40
32.05
32.23
4,215,212
-0.15(-0.47%)
Dec 31, 2018
32.25
32.52
32.23
32.38
1,906,454
+0.18(+0.56%)
Dec 28, 2018
32.02
32.48
31.99
32.20
3,801,296
+0.40(+1.26%)
Dec 27, 2018
31.46
31.80
31.11
31.80
7,143,991
-0.26(-0.82%)
Dec 26, 2018
31.16
32.08
31.12
32.07
5,280,815
+0.64(+2.03%)
Dec 24, 2018
32.29
32.29
31.42
31.43
3,918,698
-0.55(-1.73%)
Dec 21, 2018
32.14
32.58
31.97
31.98
4,041,260
-0.45(-1.39%)
Dec 20, 2018
33.18
33.18
32.28
32.43
5,398,851
+0.06(+0.18%)
Dec 19, 2018
32.81
32.85
32.10
32.37
4,915,918
-0.22(-0.68%)
Dec 18, 2018
32.80
32.90
32.46
32.60
3,380,223
-0.10(-0.31%)
Dec 17, 2018
33.42
33.49
32.54
32.70
5,114,277
-0.68(-2.04%)
Dec 14, 2018
33.42
33.43
33.18
33.38
5,428,380
-0.08(-0.23%)
Dec 13, 2018
33.47
33.68
33.28
33.46
2,416,519
+0.28(+0.85%)
Dec 12, 2018
33.18
33.52
33.16
33.18
5,838,601
+0.21(+0.65%)
Dec 11, 2018
33.37
33.52
32.78
32.96
7,662,509
+0.21(+0.65%)
Dec 10, 2018
33.13
33.13
32.51
32.75
7,993,889
+0.20(+0.60%)
Dec 07, 2018
32.82
33.01
32.50
32.55
4,487,174
-0.59(-1.78%)
Dec 06, 2018
32.97
33.25
32.77
33.14
6,578,927
-0.85(-2.51%)
Dec 04, 2018
34.05
34.40
33.88
33.99
6,984,975
+0.26(+0.78%)
Dec 03, 2018
34.06
34.11
33.62
33.73
7,682,528
-0.22(-0.65%)
Nov 30, 2018
34.03
34.22
33.82
33.95
5,253,040
-0.33(-0.97%)
Nov 29, 2018
34.09
34.49
34.01
34.28
5,205,541
+0.08(+0.22%)
Nov 28, 2018
33.89
34.22
33.78
34.21
5,992,049
+0.19(+0.55%)
Nov 27, 2018
33.68
34.04
33.47
34.02
6,842,952
-0.16(-0.47%)
Nov 26, 2018
34.26
34.37
34.02
34.18
4,308,974
-0.09(-0.27%)
Nov 23, 2018
33.88
34.45
33.88
34.28
2,563,128
-0.03(-0.07%)
Nov 21, 2018
34.30
34.30
34.30
0
-0.09(-0.27%)
Nov 20, 2018
34.62
34.94
34.34
34.40
5,078,387
-0.39(-1.13%)
Nov 19, 2018
34.49
34.91
34.19
34.79
7,233,486
+0.11(+0.32%)
Nov 16, 2018
34.06
34.71
34.05
34.68
8,291,051
-0.62(-1.76%)
Nov 15, 2018
35.22
35.31
34.74
35.30
7,951,847
+0.00(+0.00%)
Nov 14, 2018
35.46
35.58
35.20
35.30
6,362,712
-0.08(-0.22%)
Nov 13, 2018
35.39
35.62
35.26
35.38
10,791,004
+0.49(+1.42%)
Nov 12, 2018
35.12
35.29
34.69
34.88
5,158,266
-0.05(-0.15%)
Nov 09, 2018
34.97
34.99
34.53
34.93
6,033,800
+0.27(+0.79%)
Nov 08, 2018
34.08
35.20
34.05
34.66
6,421,999
+1.23(+3.67%)
Nov 07, 2018
33.12
33.46
33.00
33.43
4,633,457
+0.72(+2.22%)
Nov 06, 2018
32.72
32.75
32.12
32.71
3,258,957
-0.54(-1.62%)
Nov 05, 2018
33.01
33.43
32.98
33.24
4,842,656
+0.97(+3.01%)
Nov 02, 2018
32.60
32.77
32.08
32.27
3,951,420
-0.56(-1.71%)
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
.