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 (%)
Jul 31, 2018
32.73
33.08
32.71
32.98
7,960,667
+0.54(+1.66%)
Jul 30, 2018
32.31
32.62
32.29
32.44
6,258,382
+0.22(+0.68%)
Jul 27, 2018
32.26
32.31
31.95
32.22
6,940,342
+0.07(+0.21%)
Jul 26, 2018
31.99
32.64
31.94
32.15
7,547,316
+0.60(+1.90%)
Jul 25, 2018
31.24
31.58
31.23
31.56
3,217,889
+0.02(+0.05%)
Jul 24, 2018
31.35
31.63
31.31
31.54
2,074,766
+0.22(+0.70%)
Jul 23, 2018
31.32
31.44
31.27
31.32
2,064,107
-0.01(-0.03%)
Jul 20, 2018
31.18
31.50
31.15
31.33
2,378,613
+0.12(+0.38%)
Jul 19, 2018
31.40
31.48
31.15
31.21
3,332,737
-0.25(-0.80%)
Jul 18, 2018
31.32
31.50
31.16
31.46
4,302,791
+0.13(+0.43%)
Jul 17, 2018
31.08
31.38
31.03
31.33
3,798,637
+0.43(+1.39%)
Jul 16, 2018
30.96
31.06
30.83
30.90
3,901,225
-0.42(-1.35%)
Jul 13, 2018
30.94
31.34
30.93
31.32
6,192,266
+0.17(+0.54%)
Jul 12, 2018
30.58
31.18
30.55
31.15
9,614,046
+1.28(+4.29%)
Jul 11, 2018
29.78
29.89
29.71
29.87
3,224,463
-0.13(-0.45%)
Jul 10, 2018
30.11
30.15
29.90
30.01
2,856,684
+0.20(+0.68%)
Jul 09, 2018
29.77
29.86
29.64
29.80
2,447,099
+0.15(+0.51%)
Jul 06, 2018
29.42
29.72
29.36
29.65
3,247,053
+0.21(+0.72%)
Jul 05, 2018
28.99
29.49
28.99
29.44
4,408,521
+0.14(+0.49%)
Jul 03, 2018
29.30
29.30
29.30
0
-0.05(-0.17%)
Jul 02, 2018
29.10
29.35
29.07
29.35
4,887,750
-0.24(-0.83%)
Jun 29, 2018
29.67
29.77
29.59
29.59
4,100,502
+0.18(+0.60%)
Jun 28, 2018
29.02
29.44
28.98
29.42
3,489,893
+0.30(+1.01%)
Jun 27, 2018
29.31
29.49
29.05
29.12
6,141,523
-0.28(-0.95%)
Jun 26, 2018
29.65
29.65
29.35
29.40
5,967,384
-0.08(-0.26%)
Jun 25, 2018
29.72
29.76
29.35
29.47
3,343,740
-0.08(-0.26%)
Jun 22, 2018
29.53
29.62
29.46
29.55
6,378,236
-0.08(-0.26%)
Jun 21, 2018
30.01
30.05
29.43
29.63
6,346,297
-0.83(-2.71%)
Jun 20, 2018
30.45
30.49
30.29
30.45
2,054,477
+0.16(+0.53%)
Jun 19, 2018
30.11
30.29
30.03
30.29
2,363,216
-0.13(-0.44%)
Jun 18, 2018
30.41
30.48
30.33
30.43
2,257,447
-0.26(-0.85%)
Jun 15, 2018
30.75
30.55
30.69
2,458,281
-0.06(-0.19%)
Jun 14, 2018
30.92
31.15
30.70
30.75
3,405,798
+0.25(+0.83%)
Jun 13, 2018
30.69
30.71
30.37
30.49
2,938,281
+0.02(+0.06%)
Jun 12, 2018
30.59
30.75
30.46
30.48
2,820,960
-0.18(-0.58%)
Jun 11, 2018
30.63
30.83
30.53
30.65
1,900,386
-0.04(-0.14%)
Jun 08, 2018
30.71
30.80
30.60
30.70
3,132,390
+0.05(+0.17%)
Jun 07, 2018
30.88
30.90
30.58
30.65
2,420,312
-0.21(-0.68%)
Jun 06, 2018
30.95
30.86
3,249,029
+0.12(+0.38%)
Jun 05, 2018
30.90
30.92
30.66
30.74
1,823,653
-0.24(-0.76%)
Jun 04, 2018
31.20
31.24
30.82
30.97
2,602,376
-0.05(-0.16%)
Jun 01, 2018
30.95
31.07
30.75
31.03
3,239,607
-0.19(-0.59%)
May 31, 2018
31.19
31.32
30.88
31.21
7,000,337
+0.14(+0.46%)
May 30, 2018
30.87
31.26
30.83
31.07
2,931,388
+0.40(+1.32%)
May 29, 2018
30.71
30.80
30.58
30.66
3,257,068
-0.56(-1.78%)
May 25, 2018
31.22
31.22
31.22
0
+0.13(+0.43%)
May 24, 2018
31.19
31.25
30.99
31.08
4,176,577
+0.03(+0.11%)
May 23, 2018
31.04
31.11
30.92
31.05
5,835,271
-0.18(-0.57%)
May 22, 2018
31.29
31.44
31.03
31.23
9,069,351
+0.22(+0.71%)
May 21, 2018
31.09
31.19
30.86
31.01
9,777,302
+0.39(+1.27%)
May 18, 2018
29.86
30.91
29.85
30.62
6,832,092
-0.09(-0.30%)
May 17, 2018
30.87
30.97
30.49
30.71
6,091,832
-0.05(-0.16%)
May 16, 2018
30.75
30.84
30.63
30.76
4,084,392
+0.22(+0.72%)
May 15, 2018
30.44
30.65
30.31
30.55
5,222,034
-0.15(-0.49%)
May 14, 2018
30.73
30.78
30.62
30.70
3,989,289
+0.02(+0.06%)
May 11, 2018
30.55
30.76
30.33
30.68
4,082,741
+0.33(+1.08%)
May 10, 2018
30.35
30.49
30.25
30.35
3,120,140
-0.13(-0.41%)
May 09, 2018
30.07
30.63
30.01
30.48
4,663,850
+0.42(+1.40%)
May 08, 2018
30.18
30.31
29.90
30.06
5,555,733
-0.26(-0.86%)
May 07, 2018
30.15
30.42
30.08
30.32
3,759,472
+0.33(+1.10%)
May 04, 2018
29.93
30.13
29.84
29.99
6,498,802
-0.20(-0.67%)
May 03, 2018
30.18
30.28
29.94
30.19
5,914,590
+0.24(+0.79%)
May 02, 2018
30.20
30.33
29.93
29.96
6,410,785
-0.51(-1.66%)
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
.