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 (%)
May 31, 2016
23.20
23.28
22.79
22.90
5,931,500
-0.14(-0.60%)
May 27, 2016
22.81
23.04
23.04
23.04
6,354,137
-0.05(-0.23%)
May 26, 2016
22.88
23.20
22.88
23.09
7,101,374
-0.02(-0.10%)
May 25, 2016
23.07
23.20
22.94
23.11
6,131,894
+0.39(+1.70%)
May 24, 2016
22.39
22.77
22.38
22.73
4,584,143
+0.64(+2.90%)
May 23, 2016
22.12
22.22
22.00
22.09
4,346,120
-0.03(-0.14%)
May 20, 2016
21.97
22.23
21.96
22.12
4,725,217
+0.24(+1.09%)
May 19, 2016
21.97
21.97
21.67
21.88
3,888,604
-0.36(-1.63%)
May 18, 2016
22.20
22.29
22.06
22.24
4,935,569
+0.05(+0.21%)
May 17, 2016
22.28
22.31
22.10
22.20
3,089,397
+0.00(+0.00%)
May 16, 2016
21.91
22.24
21.90
22.20
4,764,851
+0.22(+1.02%)
May 13, 2016
21.89
22.13
21.89
21.97
6,142,918
+0.08(+0.39%)
May 12, 2016
22.34
22.34
21.87
21.89
4,691,048
-0.17(-0.77%)
May 11, 2016
22.19
22.30
22.05
22.06
2,929,857
-0.25(-1.14%)
May 10, 2016
22.21
22.36
22.15
22.31
4,300,224
+0.12(+0.56%)
May 09, 2016
22.07
22.30
22.02
22.19
4,359,514
+0.63(+2.93%)
May 06, 2016
21.51
21.63
21.39
21.56
3,747,900
-0.11(-0.50%)
May 05, 2016
21.66
21.75
21.54
21.66
5,038,402
-0.12(-0.57%)
May 04, 2016
21.74
21.86
21.65
21.79
6,345,152
-0.51(-2.28%)
May 03, 2016
22.21
22.49
22.17
22.30
6,793,094
-0.28(-1.23%)
May 02, 2016
22.44
22.58
22.29
22.57
3,382,555
+0.25(+1.10%)
Apr 29, 2016
22.92
22.94
22.27
22.33
6,164,331
-0.24(-1.06%)
Apr 28, 2016
22.53
22.75
22.43
22.57
4,807,923
-0.12(-0.51%)
Apr 27, 2016
22.64
22.81
22.60
22.68
6,234,680
-0.14(-0.61%)
Apr 26, 2016
22.89
22.97
22.74
22.82
4,936,032
-0.32(-1.37%)
Apr 25, 2016
23.11
23.17
23.02
23.14
3,499,532
-0.07(-0.30%)
Apr 22, 2016
23.20
23.27
23.03
23.21
2,957,868
-0.02(-0.10%)
Apr 21, 2016
23.09
23.26
23.08
23.23
5,304,618
-0.03(-0.13%)
Apr 20, 2016
23.13
23.35
23.11
23.26
4,563,068
-0.06(-0.26%)
Apr 19, 2016
23.34
23.45
23.23
23.32
5,607,637
+0.04(+0.17%)
Apr 18, 2016
22.87
23.34
22.87
23.28
9,442,006
+0.38(+1.65%)
Apr 15, 2016
22.93
22.98
22.81
22.91
2,941,603
+0.05(+0.24%)
Apr 14, 2016
22.81
22.91
22.73
22.85
2,582,612
+0.08(+0.34%)
Apr 13, 2016
22.66
22.83
22.57
22.78
3,596,212
+0.29(+1.27%)
Apr 12, 2016
22.35
22.53
22.18
22.49
4,215,663
+0.06(+0.28%)
Apr 11, 2016
22.76
22.78
22.39
22.43
3,998,954
-0.28(-1.22%)
Apr 08, 2016
22.82
22.84
22.65
22.71
3,828,152
-0.14(-0.61%)
Apr 07, 2016
22.81
22.98
22.76
22.84
5,822,061
-0.12(-0.54%)
Apr 06, 2016
22.29
23.03
22.28
22.97
6,734,878
+1.16(+5.30%)
Apr 05, 2016
21.83
21.95
21.72
21.81
6,583,355
-0.21(-0.95%)
Apr 04, 2016
22.20
22.20
22.00
22.02
4,961,913
+0.26(+1.21%)
Apr 01, 2016
21.40
21.80
21.36
21.76
4,066,729
+0.05(+0.21%)
Mar 31, 2016
21.81
21.93
21.71
21.71
2,830,046
-0.12(-0.56%)
Mar 30, 2016
21.91
22.05
21.83
21.83
3,268,078
-0.16(-0.74%)
Mar 29, 2016
21.59
22.06
21.52
22.00
3,812,713
+0.45(+2.08%)
Mar 28, 2016
21.69
21.76
21.53
21.55
3,859,598
-0.04(-0.18%)
Mar 24, 2016
21.45
21.59
21.59
21.59
4,097,828
-0.01(-0.04%)
Mar 23, 2016
21.71
21.80
21.56
21.60
5,104,015
-0.12(-0.57%)
Mar 22, 2016
21.36
21.78
21.34
21.72
10,658,880
-0.18(-0.81%)
Mar 21, 2016
21.80
21.95
21.80
21.90
4,836,092
-0.06(-0.28%)
Mar 18, 2016
22.00
22.08
21.84
21.96
6,250,970
-0.26(-1.18%)
Mar 17, 2016
22.17
22.30
22.08
22.22
8,413,279
+0.14(+0.63%)
Mar 16, 2016
21.78
22.15
21.73
22.08
6,323,755
+0.14(+0.63%)
Mar 15, 2016
22.16
22.21
21.91
21.94
9,357,862
-0.69(-3.03%)
Mar 14, 2016
22.61
22.71
22.51
22.63
11,337,642
-0.17(-0.74%)
Mar 11, 2016
22.49
22.84
22.45
22.80
9,546,495
+0.44(+1.97%)
Mar 10, 2016
22.55
22.67
22.29
22.36
6,975,754
-0.22(-0.96%)
Mar 09, 2016
22.46
22.57
22.41
22.57
4,965,417
+0.25(+1.10%)
Mar 08, 2016
22.23
22.47
22.21
22.33
4,696,267
+0.07(+0.31%)
Mar 07, 2016
21.99
22.35
21.93
22.26
5,026,180
+0.00(+0.00%)
Mar 04, 2016
22.08
22.43
22.05
22.26
5,593,088
+0.10(+0.45%)
Mar 03, 2016
21.96
22.18
21.87
22.16
5,514,667
-0.21(-0.93%)
Mar 02, 2016
22.16
22.39
22.08
22.37
7,593,484
-0.01(-0.03%)
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
.