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 (%)
Sep 30, 2016
25.71
25.92
25.67
25.67
5,831,572
-0.15(-0.57%)
Sep 29, 2016
26.13
26.15
25.60
25.82
8,917,611
-0.60(-2.28%)
Sep 28, 2016
26.56
26.63
26.35
26.42
10,895,240
+0.16(+0.62%)
Sep 27, 2016
25.82
26.27
25.77
26.26
4,665,367
+0.05(+0.18%)
Sep 26, 2016
26.31
26.33
26.12
26.21
5,431,117
-0.33(-1.24%)
Sep 23, 2016
26.52
26.68
26.48
26.54
4,857,365
-0.24(-0.90%)
Sep 22, 2016
26.74
26.83
26.65
26.78
5,820,991
+0.41(+1.57%)
Sep 21, 2016
26.16
26.39
25.93
26.37
5,044,789
+0.08(+0.30%)
Sep 20, 2016
26.55
26.61
26.24
26.29
4,389,780
+0.10(+0.39%)
Sep 19, 2016
26.26
26.36
26.14
26.19
4,262,249
-0.23(-0.89%)
Sep 16, 2016
26.66
26.68
26.31
26.42
6,597,708
+0.12(+0.48%)
Sep 15, 2016
25.93
26.42
25.78
26.30
7,710,165
+0.44(+1.69%)
Sep 14, 2016
25.71
25.99
25.65
25.86
8,923,186
+0.28(+1.10%)
Sep 13, 2016
25.67
25.77
25.38
25.58
7,466,752
-0.39(-1.50%)
Sep 12, 2016
25.42
26.05
25.37
25.97
4,612,237
+0.81(+3.23%)
Sep 09, 2016
25.67
25.67
25.15
25.16
5,717,626
-0.66(-2.54%)
Sep 08, 2016
25.65
25.85
25.64
25.81
7,768,410
-0.11(-0.42%)
Sep 07, 2016
25.84
25.95
25.75
25.92
5,743,620
+0.07(+0.27%)
Sep 06, 2016
25.92
26.01
25.81
25.85
4,849,789
-0.17(-0.66%)
Sep 02, 2016
25.85
26.02
26.02
26.02
4,667,653
+0.55(+2.18%)
Sep 01, 2016
25.29
25.54
25.28
25.47
8,359,198
-0.16(-0.64%)
Aug 31, 2016
25.56
25.67
25.48
25.63
6,109,886
-0.31(-1.20%)
Aug 30, 2016
25.90
26.02
25.84
25.95
6,008,280
-0.07(-0.27%)
Aug 29, 2016
25.87
26.11
25.82
26.02
3,172,156
+0.20(+0.76%)
Aug 26, 2016
25.90
26.13
25.61
25.82
6,193,768
-0.14(-0.54%)
Aug 25, 2016
26.02
26.22
25.88
25.96
4,985,240
-0.21(-0.81%)
Aug 24, 2016
26.68
26.96
26.11
26.17
6,952,601
-0.26(-0.98%)
Aug 23, 2016
26.55
26.62
26.35
26.43
5,928,962
-0.02(-0.06%)
Aug 22, 2016
26.22
26.55
26.22
26.45
8,127,724
+0.23(+0.86%)
Aug 19, 2016
26.20
26.23
26.03
26.22
4,180,696
-0.01(-0.03%)
Aug 18, 2016
26.10
26.32
26.08
26.23
3,957,851
-0.04(-0.15%)
Aug 17, 2016
26.22
26.33
26.04
26.27
4,710,575
+0.05(+0.21%)
Aug 16, 2016
26.17
26.35
26.13
26.21
5,049,593
+0.09(+0.33%)
Aug 15, 2016
26.29
26.34
26.11
26.13
4,700,161
-0.08(-0.30%)
Aug 12, 2016
26.23
26.37
26.08
26.20
6,531,388
-0.21(-0.80%)
Aug 11, 2016
26.32
26.54
26.26
26.42
4,566,443
+0.20(+0.78%)
Aug 10, 2016
26.38
26.38
26.17
26.21
4,236,752
-0.11(-0.42%)
Aug 09, 2016
26.28
26.43
26.25
26.32
6,277,070
-0.28(-1.04%)
Aug 08, 2016
26.35
26.69
26.33
26.60
7,892,342
+0.17(+0.64%)
Aug 05, 2016
26.97
27.02
26.35
26.43
14,607,873
-0.02(-0.06%)
Aug 04, 2016
26.27
26.57
26.24
26.45
8,776,306
+0.16(+0.62%)
Aug 03, 2016
26.03
26.41
26.03
26.28
12,192,466
-0.09(-0.35%)
Aug 02, 2016
26.21
26.48
26.08
26.38
9,976,135
+0.29(+1.09%)
Aug 01, 2016
25.95
26.27
25.95
26.09
8,567,125
-0.23(-0.88%)
Jul 29, 2016
26.22
26.47
25.81
26.32
14,924,279
-0.12(-0.44%)
Jul 28, 2016
25.09
26.48
25.07
26.44
25,940,916
+2.12(+8.72%)
Jul 27, 2016
23.94
24.34
23.93
24.32
12,221,382
+0.49(+2.04%)
Jul 26, 2016
24.02
24.05
23.71
23.83
10,811,080
-0.19(-0.77%)
Jul 25, 2016
24.00
24.12
23.82
24.02
10,622,440
+0.02(+0.06%)
Jul 22, 2016
23.47
24.08
23.44
24.00
15,983,424
+0.46(+1.97%)
Jul 21, 2016
23.42
23.61
23.42
23.54
12,619,684
-0.03(-0.13%)
Jul 20, 2016
23.36
23.69
23.49
23.57
7,721,262
+0.21(+0.89%)
Jul 19, 2016
23.37
23.47
23.26
23.36
9,265,434
-0.19(-0.82%)
Jul 18, 2016
23.50
23.62
23.47
23.55
7,587,655
+0.24(+1.03%)
Jul 15, 2016
23.39
23.48
23.22
23.31
9,532,744
-0.08(-0.33%)
Jul 14, 2016
23.50
23.52
23.25
23.39
12,325,892
+0.14(+0.60%)
Jul 13, 2016
23.37
23.50
23.25
23.25
12,478,328
-0.03(-0.13%)
Jul 12, 2016
23.03
23.37
23.00
23.28
14,733,366
+0.18(+0.77%)
Jul 11, 2016
23.08
23.28
23.01
23.11
4,894,620
-0.11(-0.46%)
Jul 08, 2016
23.08
23.35
23.21
23.21
4,913,514
+0.00(+0.00%)
Jul 07, 2016
23.36
23.45
23.11
23.21
4,988,922
+0.02(+0.07%)
Jul 06, 2016
22.95
23.21
22.88
23.20
5,644,833
-0.05(-0.20%)
Jul 05, 2016
23.11
23.35
23.11
23.25
5,229,397
-0.21(-0.89%)
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
.