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 (%)
Oct 30, 2015
24.02
24.06
23.81
23.82
2,693,270
-0.26(-1.09%)
Oct 29, 2015
23.79
24.09
23.79
24.08
3,793,165
+0.09(+0.37%)
Oct 28, 2015
23.92
24.08
23.72
23.99
3,142,107
+0.57(+2.42%)
Oct 27, 2015
23.42
23.55
23.31
23.42
3,204,270
-0.07(-0.32%)
Oct 26, 2015
23.40
23.68
23.35
23.50
1,699,527
+0.07(+0.32%)
Oct 23, 2015
23.33
23.58
23.28
23.42
2,984,579
+0.22(+0.93%)
Oct 22, 2015
23.15
23.29
22.90
23.20
3,882,471
+0.45(+1.97%)
Oct 21, 2015
23.07
23.11
22.60
22.76
4,384,700
-0.34(-1.49%)
Oct 20, 2015
23.55
23.57
23.02
23.10
3,989,560
-0.95(-3.94%)
Oct 19, 2015
24.09
24.22
23.88
24.05
4,859,723
-0.11(-0.46%)
Oct 16, 2015
23.74
24.17
23.74
24.16
3,201,979
+0.08(+0.34%)
Oct 15, 2015
23.75
24.12
23.71
24.08
3,367,193
+0.55(+2.32%)
Oct 14, 2015
23.50
23.63
23.44
23.53
2,232,162
+0.16(+0.67%)
Oct 13, 2015
23.54
23.72
23.30
23.38
4,404,636
-0.62(-2.58%)
Oct 12, 2015
24.03
24.07
23.89
24.00
3,204,741
-0.07(-0.31%)
Oct 09, 2015
24.12
24.21
23.99
24.07
3,247,140
-0.12(-0.49%)
Oct 08, 2015
23.97
24.21
23.79
24.19
5,392,225
+0.35(+1.47%)
Oct 07, 2015
23.60
24.01
23.44
23.84
4,853,027
-0.12(-0.50%)
Oct 06, 2015
24.07
24.18
23.75
23.96
3,268,507
-0.22(-0.93%)
Oct 05, 2015
24.02
24.23
24.02
24.18
2,303,170
+0.20(+0.84%)
Oct 02, 2015
23.41
23.99
23.33
23.98
2,773,638
+0.24(+1.01%)
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
.