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 30, 2014
25.47
25.65
25.33
25.54
7,920,077
+0.32(+1.28%)
May 29, 2014
25.51
25.53
25.16
25.22
9,649,584
+0.05(+0.18%)
May 28, 2014
25.22
25.36
25.05
25.17
11,305,426
-0.31(-1.24%)
May 27, 2014
25.13
25.50
25.04
25.49
19,480,502
-0.08(-0.32%)
May 23, 2014
25.60
25.57
25.57
25.57
37,724,920
+0.07(+0.29%)
May 22, 2014
25.85
26.06
25.38
25.50
18,692,810
-0.57(-2.17%)
May 21, 2014
26.31
26.62
25.77
26.06
29,120,262
+0.52(+2.04%)
May 20, 2014
25.51
25.71
25.21
25.54
34,328,188
+0.55(+2.21%)
May 19, 2014
25.24
25.77
24.69
24.99
80,340,672
-3.41(-12.01%)
May 16, 2014
28.58
28.72
28.18
28.40
25,403,332
-0.08(-0.30%)
May 15, 2014
27.83
28.52
27.76
28.48
17,544,084
+0.79(+2.85%)
May 14, 2014
27.66
27.82
27.50
27.70
15,211,607
-0.02(-0.09%)
May 13, 2014
27.98
28.01
27.18
27.72
17,844,556
+0.17(+0.63%)
May 12, 2014
27.61
27.67
27.44
27.55
8,053,178
+0.22(+0.82%)
May 09, 2014
27.63
27.64
25.75
27.32
42,402,592
-0.53(-1.90%)
May 08, 2014
28.01
28.23
27.78
27.86
18,696,392
+0.15(+0.54%)
May 07, 2014
27.82
27.90
27.67
27.71
19,870,438
-0.28(-1.01%)
May 06, 2014
28.14
28.16
27.90
27.99
19,825,180
-0.27(-0.94%)
May 05, 2014
28.17
28.47
28.07
28.25
16,191,747
-0.41(-1.42%)
May 02, 2014
28.57
28.85
28.56
28.66
27,933,296
-0.02(-0.09%)
May 01, 2014
28.06
29.25
27.87
28.69
36,366,016
+0.72(+2.58%)
Apr 30, 2014
27.84
28.02
27.65
27.96
26,732,748
+0.69(+2.52%)
Apr 29, 2014
27.67
27.86
27.26
27.28
34,348,676
+0.04(+0.13%)
Apr 28, 2014
28.19
28.27
26.13
27.24
74,501,872
+2.95(+12.16%)
Apr 25, 2014
24.25
24.29
24.01
24.29
5,594,531
-0.12(-0.51%)
Apr 24, 2014
24.99
25.01
24.37
24.41
20,070,700
+0.44(+1.81%)
Apr 23, 2014
24.06
24.08
23.83
23.98
6,615,345
+0.33(+1.38%)
Apr 22, 2014
23.98
24.17
23.54
23.65
19,705,104
-0.79(-3.24%)
Apr 21, 2014
23.91
24.64
23.58
24.44
31,981,146
+1.98(+8.84%)
Apr 17, 2014
22.51
22.46
22.46
22.46
5,845,192
-0.01(-0.06%)
Apr 16, 2014
22.28
22.48
22.18
22.47
5,367,821
+0.36(+1.62%)
Apr 15, 2014
22.16
22.21
21.86
22.12
4,471,798
+0.02(+0.11%)
Apr 14, 2014
22.23
22.23
21.94
22.09
4,734,617
-0.05(-0.24%)
Apr 11, 2014
22.20
22.39
22.12
22.15
4,435,372
-0.37(-1.63%)
Apr 10, 2014
22.86
22.93
22.50
22.51
4,743,167
-0.29(-1.27%)
Apr 09, 2014
22.56
22.81
22.49
22.80
6,473,257
+0.34(+1.51%)
Apr 08, 2014
22.58
22.62
22.46
22.46
5,785,253
-0.19(-0.86%)
Apr 07, 2014
22.69
22.82
22.53
22.66
6,142,551
-0.13(-0.57%)
Apr 04, 2014
22.97
23.09
22.71
22.79
3,779,906
-0.22(-0.95%)
Apr 03, 2014
23.16
23.18
22.93
23.01
2,555,777
-0.23(-0.99%)
Apr 02, 2014
23.25
23.34
23.17
23.24
2,574,974
+0.11(+0.47%)
Apr 01, 2014
23.08
23.17
23.00
23.13
2,732,484
+0.18(+0.77%)
Mar 31, 2014
23.00
23.03
22.85
22.95
3,912,883
-0.11(-0.49%)
Mar 28, 2014
23.14
23.32
23.03
23.07
3,953,515
+0.08(+0.35%)
Mar 27, 2014
22.93
23.04
22.85
22.98
2,645,793
+0.21(+0.92%)
Mar 26, 2014
23.00
23.10
22.78
22.78
3,737,994
-0.11(-0.46%)
Mar 25, 2014
22.81
22.92
22.69
22.88
5,602,271
+0.27(+1.20%)
Mar 24, 2014
22.81
22.85
22.49
22.61
5,123,634
-0.08(-0.36%)
Mar 21, 2014
23.02
23.09
22.69
22.69
10,465,763
-0.25(-1.09%)
Mar 20, 2014
22.93
23.05
22.89
22.94
4,289,714
-0.32(-1.37%)
Mar 19, 2014
23.47
23.54
23.11
23.26
3,613,068
-0.15(-0.63%)
Mar 18, 2014
23.35
23.45
23.23
23.41
5,407,011
+0.10(+0.41%)
Mar 17, 2014
23.22
23.43
23.22
23.31
4,767,328
+0.21(+0.92%)
Mar 14, 2014
22.98
23.20
22.97
23.10
10,010,574
+0.01(+0.05%)
Mar 13, 2014
23.59
23.66
23.02
23.09
7,918,765
-0.50(-2.10%)
Mar 12, 2014
23.32
23.60
23.32
23.59
4,953,957
-0.01(-0.06%)
Mar 11, 2014
23.53
23.67
23.50
23.60
3,814,054
+0.02(+0.11%)
Mar 10, 2014
23.42
23.57
23.42
23.57
3,648,173
-0.11(-0.45%)
Mar 07, 2014
23.68
23.71
23.49
23.68
4,403,718
+0.04(+0.15%)
Mar 06, 2014
23.80
23.85
23.58
23.65
4,648,194
-0.21(-0.89%)
Mar 05, 2014
23.88
24.00
23.85
23.86
3,816,448
-0.19(-0.81%)
Mar 04, 2014
23.94
24.14
23.94
24.05
5,865,909
+0.39(+1.63%)
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
.