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 (%)
Jan 31, 2018
29.19
29.19
28.63
28.74
5,964,897
-0.57(-1.93%)
Jan 30, 2018
29.57
29.62
29.53
29.30
4,760,191
-0.39(-1.30%)
Jan 29, 2018
29.81
29.81
29.62
29.69
4,490,866
-0.34(-1.12%)
Jan 26, 2018
30.05
30.08
29.92
30.02
6,136,009
+0.39(+1.33%)
Jan 25, 2018
29.91
29.92
29.50
29.63
4,367,253
+0.24(+0.81%)
Jan 24, 2018
29.38
29.55
29.30
29.39
6,612,062
-0.17(-0.58%)
Jan 23, 2018
29.55
29.73
29.51
29.56
4,306,450
+0.11(+0.36%)
Jan 22, 2018
29.22
29.46
29.19
29.46
2,778,987
+0.41(+1.41%)
Jan 19, 2018
29.15
29.16
28.96
29.05
3,083,670
+0.30(+1.05%)
Jan 18, 2018
28.72
28.80
28.62
28.74
3,785,302
-0.01(-0.03%)
Jan 17, 2018
28.80
28.88
28.68
28.75
3,470,771
+0.07(+0.26%)
Jan 16, 2018
29.08
29.11
28.67
28.68
5,803,473
-0.54(-1.85%)
Jan 12, 2018
29.22
29.22
29.22
0
+0.20(+0.71%)
Jan 11, 2018
28.79
29.05
28.75
29.01
3,370,392
+0.11(+0.37%)
Jan 10, 2018
28.97
28.91
2,623,379
-0.16(-0.56%)
Jan 09, 2018
29.08
29.18
28.98
29.07
2,148,748
-0.12(-0.42%)
Jan 08, 2018
29.28
29.32
29.03
29.19
2,228,332
-0.20(-0.70%)
Jan 05, 2018
29.16
29.44
29.10
29.40
4,070,412
+0.30(+1.04%)
Jan 04, 2018
29.10
29.17
28.92
29.10
4,722,922
+0.04(+0.14%)
Jan 03, 2018
28.87
29.10
28.82
29.05
5,118,711
+0.06(+0.20%)
Jan 02, 2018
28.88
29.05
28.74
29.00
7,451,193
+0.56(+1.96%)
Dec 29, 2017
28.44
28.44
28.44
0
+0.48(+1.73%)
Dec 28, 2017
27.85
28.03
27.83
27.96
2,978,928
+0.32(+1.16%)
Dec 27, 2017
27.69
27.70
27.54
27.64
3,131,912
+0.06(+0.21%)
Dec 26, 2017
27.42
27.74
27.42
27.58
2,089,478
+0.03(+0.12%)
Dec 22, 2017
27.50
27.65
27.37
27.55
3,597,895
+0.14(+0.51%)
Dec 21, 2017
27.28
27.47
27.19
27.41
5,089,037
+0.35(+1.30%)
Dec 20, 2017
27.32
27.33
27.00
27.06
1,841,164
-0.11(-0.42%)
Dec 19, 2017
27.24
27.34
27.10
27.17
2,266,963
-0.16(-0.57%)
Dec 18, 2017
27.29
27.50
27.27
27.33
2,021,646
+0.17(+0.63%)
Dec 15, 2017
27.00
27.17
26.96
27.15
2,753,180
-0.13(-0.48%)
Dec 14, 2017
27.46
27.54
27.20
27.28
3,874,978
-0.23(-0.83%)
Dec 13, 2017
27.33
27.59
27.29
27.51
6,067,420
+0.12(+0.45%)
Dec 12, 2017
27.39
27.45
27.28
27.39
2,705,010
+0.25(+0.91%)
Dec 11, 2017
26.92
27.22
26.88
27.15
4,804,579
+0.31(+1.16%)
Dec 08, 2017
26.61
26.87
26.55
26.83
2,954,049
+0.43(+1.61%)
Dec 07, 2017
26.32
26.50
26.28
26.41
4,246,208
+0.11(+0.41%)
Dec 06, 2017
26.33
26.48
26.22
26.30
3,264,538
-0.09(-0.34%)
Dec 05, 2017
26.33
26.54
26.31
26.39
4,095,022
+0.02(+0.09%)
Dec 04, 2017
27.03
26.35
26.37
3,798,990
-0.56(-2.07%)
Dec 01, 2017
26.88
27.15
26.86
26.92
4,034,435
-0.02(-0.06%)
Nov 30, 2017
26.99
27.15
26.80
26.94
5,265,407
-0.37(-1.35%)
Nov 29, 2017
27.51
27.55
27.27
27.31
4,386,055
-0.16(-0.60%)
Nov 28, 2017
27.48
27.53
27.36
27.47
4,090,327
-0.13(-0.47%)
Nov 27, 2017
27.92
27.93
27.56
27.60
2,006,660
-0.13(-0.47%)
Nov 24, 2017
27.68
27.79
27.57
27.74
1,166,338
+0.01(+0.03%)
Nov 22, 2017
27.87
27.90
27.61
27.73
1,558,486
+0.08(+0.30%)
Nov 21, 2017
27.46
27.80
27.45
27.65
1,657,462
+0.29(+1.05%)
Nov 20, 2017
27.46
27.52
27.29
27.36
2,311,356
-0.07(-0.24%)
Nov 17, 2017
27.28
27.45
27.28
27.42
3,010,745
-0.05(-0.18%)
Nov 16, 2017
27.53
27.61
27.46
27.47
2,429,155
+0.11(+0.39%)
Nov 15, 2017
27.37
27.44
27.33
27.37
2,698,479
+0.11(+0.42%)
Nov 14, 2017
26.82
27.26
26.78
27.25
3,555,616
+0.28(+1.03%)
Nov 13, 2017
26.92
27.00
26.84
26.97
2,948,033
+0.00(+0.00%)
Nov 10, 2017
26.79
27.13
26.73
26.97
6,005,810
-0.16(-0.60%)
Nov 09, 2017
27.28
27.31
26.99
27.14
4,561,441
-0.18(-0.66%)
Nov 08, 2017
27.24
27.38
27.10
27.32
5,410,888
-0.23(-0.83%)
Nov 07, 2017
27.55
27.62
27.36
27.55
5,380,007
-0.50(-1.78%)
Nov 06, 2017
28.14
28.15
27.96
28.05
4,136,849
-0.21(-0.75%)
Nov 03, 2017
28.04
28.31
28.01
28.26
3,567,689
+0.30(+1.08%)
Nov 02, 2017
28.10
28.17
27.89
27.96
3,946,248
-0.37(-1.30%)
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
.