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 (%)
Jun 30, 2020
47.01
47.58
46.79
47.56
5,137,947
-0.02(-0.04%)
Jun 29, 2020
47.99
48.01
47.39
47.57
5,032,884
+0.19(+0.40%)
Jun 26, 2020
47.73
48.09
47.22
47.39
6,933,901
-0.28(-0.58%)
Jun 25, 2020
47.20
47.76
46.94
47.66
5,499,192
+0.79(+1.69%)
Jun 24, 2020
47.47
48.04
46.76
46.87
7,136,037
-1.91(-3.91%)
Jun 23, 2020
47.81
49.62
47.77
48.78
11,974,942
+0.75(+1.55%)
Jun 22, 2020
47.99
48.13
47.66
48.03
3,753,968
+0.36(+0.75%)
Jun 19, 2020
47.21
47.84
47.13
47.67
7,570,605
+0.32(+0.68%)
Jun 18, 2020
47.33
47.50
47.01
47.35
4,219,785
-1.11(-2.30%)
Jun 17, 2020
48.66
48.78
48.34
48.46
5,470,386
+0.29(+0.60%)
Jun 16, 2020
48.72
48.74
48.11
48.18
6,157,473
+0.85(+1.79%)
Jun 15, 2020
47.15
47.65
46.48
47.33
6,360,039
+1.05(+2.27%)
Jun 12, 2020
46.92
46.98
45.81
46.28
6,261,720
-0.09(-0.19%)
Jun 11, 2020
48.35
48.37
46.23
46.37
5,323,132
-1.86(-3.86%)
Jun 10, 2020
48.43
48.79
48.21
48.23
5,095,469
+0.82(+1.73%)
Jun 09, 2020
47.48
47.83
47.37
47.41
5,317,546
+0.13(+0.29%)
Jun 08, 2020
47.48
47.66
46.20
47.28
10,853,919
-1.14(-2.36%)
Jun 05, 2020
48.86
49.04
48.32
48.42
6,775,643
-0.02(-0.04%)
Jun 04, 2020
49.09
49.70
48.34
48.44
4,981,949
-1.02(-2.05%)
Jun 03, 2020
49.05
49.71
48.97
49.45
6,075,582
+0.25(+0.51%)
Jun 02, 2020
49.00
49.22
48.64
49.20
4,757,758
-0.40(-0.80%)
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
.