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 (%)
Aug 31, 2018
32.69
32.69
32.69
0
-0.49(-1.49%)
Aug 30, 2018
33.03
33.26
32.95
33.18
3,310,144
+0.09(+0.26%)
Aug 29, 2018
33.05
33.13
32.86
33.10
3,513,335
+0.14(+0.44%)
Aug 28, 2018
32.87
33.08
32.82
32.95
3,317,869
+0.04(+0.13%)
Aug 27, 2018
32.96
32.96
32.66
32.91
4,043,730
+0.26(+0.78%)
Aug 24, 2018
32.83
32.83
32.61
32.66
3,621,031
+0.16(+0.50%)
Aug 23, 2018
33.01
33.01
32.49
32.49
3,791,517
-0.47(-1.42%)
Aug 22, 2018
33.21
33.21
32.91
32.96
2,710,630
-0.09(-0.26%)
Aug 21, 2018
33.32
33.32
33.01
33.05
5,840,025
-0.08(-0.23%)
Aug 20, 2018
32.91
33.20
32.89
33.12
7,231,784
+0.62(+1.91%)
Aug 17, 2018
32.65
32.72
32.46
32.50
9,658,819
+0.14(+0.42%)
Aug 16, 2018
32.68
32.75
32.27
32.37
7,973,968
-0.42(-1.27%)
Aug 15, 2018
32.94
32.95
32.54
32.78
7,164,931
-0.45(-1.36%)
Aug 14, 2018
33.17
33.35
33.13
33.24
5,186,801
-0.03(-0.10%)
Aug 13, 2018
33.58
33.63
33.24
33.27
3,529,665
-0.31(-0.91%)
Aug 10, 2018
33.59
33.87
33.52
33.58
6,694,931
-0.20(-0.58%)
Aug 09, 2018
33.89
33.90
33.67
33.77
8,009,583
+0.69(+2.09%)
Aug 08, 2018
32.85
33.11
32.73
33.08
3,397,444
+0.32(+0.98%)
Aug 07, 2018
33.07
33.10
32.76
32.76
4,710,248
+0.50(+1.54%)
Aug 06, 2018
31.98
32.34
31.98
32.26
3,889,421
-0.32(-0.98%)
Aug 03, 2018
32.33
32.67
32.33
32.58
4,858,844
-0.07(-0.21%)
Aug 02, 2018
32.18
32.67
32.18
32.65
5,406,443
-0.01(-0.03%)
Aug 01, 2018
32.61
32.76
32.54
32.66
4,580,266
-0.32(-0.97%)
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%)
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
.