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 (%)
Feb 28, 2020
39.28
39.63
38.63
39.38
6,290,858
-1.14(-2.82%)
Feb 27, 2020
41.71
41.81
40.51
40.53
4,509,811
-1.39(-3.32%)
Feb 26, 2020
41.87
42.28
41.65
41.92
4,426,116
+0.43(+1.04%)
Feb 25, 2020
42.36
42.39
41.14
41.49
4,933,093
-0.45(-1.07%)
Feb 24, 2020
42.52
42.91
41.94
41.94
5,149,304
-2.27(-5.14%)
Feb 21, 2020
43.95
44.28
43.78
44.21
4,659,301
+1.08(+2.51%)
Feb 20, 2020
43.07
43.33
42.88
43.13
3,404,640
-0.33(-0.75%)
Feb 19, 2020
43.50
43.67
43.23
43.45
3,709,733
+0.18(+0.41%)
Feb 18, 2020
43.14
43.40
42.82
43.28
4,457,390
+1.11(+2.63%)
Feb 14, 2020
42.49
42.49
41.77
42.17
7,563,846
-1.30(-3.00%)
Feb 13, 2020
43.01
43.84
42.99
43.47
3,183,322
-0.22(-0.50%)
Feb 12, 2020
43.84
43.88
43.50
43.69
2,816,894
-0.18(-0.40%)
Feb 11, 2020
44.01
44.04
43.65
43.87
2,098,063
-0.11(-0.26%)
Feb 10, 2020
43.61
44.01
43.49
43.98
2,250,572
+0.45(+1.03%)
Feb 07, 2020
43.96
43.99
43.51
43.53
2,264,399
-0.56(-1.26%)
Feb 06, 2020
43.79
44.15
43.62
44.09
2,872,248
+0.26(+0.60%)
Feb 05, 2020
43.58
43.93
43.38
43.82
2,613,434
+0.85(+1.99%)
Feb 04, 2020
42.97
43.26
42.93
42.97
1,927,794
+0.22(+0.52%)
Feb 03, 2020
42.84
43.12
42.69
42.75
2,259,318
-0.17(-0.39%)
Jan 31, 2020
43.34
43.34
42.71
42.91
4,685,969
-0.34(-0.79%)
Jan 30, 2020
43.51
43.52
43.13
43.26
6,779,549
-0.50(-1.15%)
Jan 29, 2020
44.14
44.16
43.73
43.76
4,590,126
+0.05(+0.12%)
Jan 28, 2020
43.62
43.80
43.45
43.71
2,003,343
+0.62(+1.43%)
Jan 27, 2020
43.10
43.24
42.84
43.09
2,571,022
-0.33(-0.77%)
Jan 24, 2020
44.52
44.61
43.36
43.43
5,068,627
-0.81(-1.83%)
Jan 23, 2020
44.35
44.37
44.05
44.24
1,771,204
-0.22(-0.50%)
Jan 22, 2020
44.94
44.94
44.35
44.46
2,183,364
-0.31(-0.69%)
Jan 21, 2020
44.48
44.98
44.48
44.77
2,228,885
-0.47(-1.03%)
Jan 17, 2020
45.33
45.43
45.08
45.23
3,047,985
+0.72(+1.62%)
Jan 16, 2020
44.57
44.60
44.25
44.51
3,493,259
-0.26(-0.57%)
Jan 15, 2020
44.54
45.00
44.53
44.77
2,824,939
+0.55(+1.24%)
Jan 14, 2020
43.86
44.27
43.74
44.22
2,531,528
+0.45(+1.03%)
Jan 13, 2020
43.60
43.84
43.55
43.77
2,718,885
-0.16(-0.36%)
Jan 10, 2020
43.95
44.15
43.88
43.93
2,125,385
-0.20(-0.46%)
Jan 09, 2020
44.09
44.21
43.91
44.13
2,223,095
+0.11(+0.26%)
Jan 08, 2020
43.95
44.21
43.83
44.02
2,120,992
-0.11(-0.24%)
Jan 07, 2020
44.18
44.32
43.95
44.12
2,131,527
+0.17(+0.38%)
Jan 06, 2020
44.10
44.25
43.83
43.95
2,260,857
-0.19(-0.42%)
Jan 03, 2020
43.95
44.40
43.91
44.14
1,371,530
-0.26(-0.60%)
Jan 02, 2020
44.32
44.49
44.17
44.40
4,070,860
+0.47(+1.06%)
Dec 31, 2019
43.86
44.01
43.78
43.94
1,986,597
-0.13(-0.30%)
Dec 30, 2019
44.79
44.80
43.89
44.07
2,224,534
-0.38(-0.85%)
Dec 27, 2019
44.56
44.64
44.32
44.45
1,856,662
+0.52(+1.18%)
Dec 26, 2019
43.93
44.02
43.86
43.93
1,149,727
-0.02(-0.04%)
Dec 24, 2019
43.88
43.99
43.71
43.95
857,689
-0.02(-0.04%)
Dec 23, 2019
44.41
44.42
43.85
43.96
3,619,942
-0.50(-1.13%)
Dec 20, 2019
44.54
45.14
44.35
44.47
5,350,968
+0.43(+0.98%)
Dec 19, 2019
43.44
44.17
43.34
44.03
4,967,413
+0.64(+1.48%)
Dec 18, 2019
43.15
43.42
43.05
43.39
3,819,638
+0.24(+0.55%)
Dec 17, 2019
43.22
43.30
43.08
43.15
1,594,381
-0.30(-0.69%)
Dec 16, 2019
43.60
43.71
43.35
43.45
3,574,372
+0.84(+1.96%)
Dec 13, 2019
42.63
42.81
42.47
42.62
2,071,935
+0.39(+0.92%)
Dec 12, 2019
42.34
42.74
42.07
42.23
2,190,153
-0.24(-0.56%)
Dec 11, 2019
42.37
42.74
42.34
42.47
3,669,461
+0.19(+0.44%)
Dec 10, 2019
41.83
42.33
41.81
42.28
3,905,301
+0.19(+0.44%)
Dec 09, 2019
41.96
42.25
41.88
42.10
5,251,986
+0.08(+0.19%)
Dec 06, 2019
42.06
42.10
41.91
42.02
2,811,490
+0.05(+0.13%)
Dec 05, 2019
42.36
42.38
41.87
41.96
2,612,785
-0.51(-1.20%)
Dec 04, 2019
42.04
42.51
41.97
42.47
5,561,706
+0.27(+0.65%)
Dec 03, 2019
41.89
42.27
41.86
42.20
3,470,773
-0.43(-1.01%)
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
.