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 (%)
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%)
Jul 01, 2016
23.28
23.45
23.45
23.45
5,274,621
+0.18(+0.76%)
Jun 30, 2016
22.84
23.31
22.81
23.28
7,299,008
+0.26(+1.14%)
Jun 29, 2016
22.88
23.22
22.67
23.01
8,764,582
+0.59(+2.61%)
Jun 28, 2016
21.94
22.49
21.90
22.43
7,688,480
+0.88(+4.08%)
Jun 27, 2016
21.52
21.63
21.26
21.55
10,650,262
+0.07(+0.32%)
Jun 24, 2016
21.32
22.17
21.29
21.48
13,706,089
-1.10(-4.88%)
Jun 23, 2016
22.45
22.60
22.20
22.58
5,443,616
+0.45(+2.06%)
Jun 22, 2016
22.34
22.51
22.08
22.13
8,534,016
+0.05(+0.21%)
Jun 21, 2016
22.17
22.28
22.03
22.08
5,378,614
+0.17(+0.77%)
Jun 20, 2016
22.27
22.28
21.90
21.91
6,716,025
+0.65(+3.05%)
Jun 17, 2016
21.40
21.40
21.16
21.26
11,152,632
-0.04(-0.18%)
Jun 16, 2016
20.94
21.34
20.79
21.30
8,018,967
+0.20(+0.95%)
Jun 15, 2016
21.26
21.40
21.05
21.10
6,209,636
+0.08(+0.40%)
Jun 14, 2016
20.94
21.06
20.81
21.02
7,906,345
-0.26(-1.23%)
Jun 13, 2016
21.35
21.52
21.24
21.28
4,893,118
-0.29(-1.32%)
Jun 10, 2016
21.72
21.76
21.40
21.56
7,206,945
-0.76(-3.42%)
Jun 09, 2016
22.51
22.64
22.30
22.33
4,707,201
-0.52(-2.29%)
Jun 08, 2016
23.06
23.06
22.82
22.85
4,781,667
-0.16(-0.70%)
Jun 07, 2016
23.04
23.13
22.99
23.01
5,202,424
-0.02(-0.07%)
Jun 06, 2016
22.95
23.15
22.95
23.03
3,615,741
+0.11(+0.47%)
Jun 03, 2016
23.01
23.05
22.78
22.92
3,579,582
+0.05(+0.20%)
Jun 02, 2016
22.67
22.93
22.63
22.88
3,941,030
+0.17(+0.75%)
Jun 01, 2016
22.64
22.79
22.62
22.71
5,390,495
-0.19(-0.84%)
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%)
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
.