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 (%)
Nov 30, 2016
20.81
20.86
20.39
20.42
13,568,536
-0.45(-2.13%)
Nov 29, 2016
20.97
21.08
20.86
20.87
8,156,909
-0.02(-0.07%)
Nov 28, 2016
20.90
21.06
20.81
20.88
8,151,124
-0.29(-1.37%)
Nov 25, 2016
21.27
21.27
21.05
21.17
12,248,047
+0.57(+2.77%)
Nov 23, 2016
20.60
20.60
20.60
0
-0.05(-0.23%)
Nov 22, 2016
21.20
21.22
20.61
20.65
17,688,896
-0.71(-3.33%)
Nov 21, 2016
21.28
21.42
21.27
21.36
5,421,937
+0.17(+0.81%)
Nov 18, 2016
21.13
21.31
21.09
21.19
8,952,194
-0.18(-0.84%)
Nov 17, 2016
21.41
21.49
21.35
21.37
10,122,377
-0.04(-0.18%)
Nov 16, 2016
21.44
21.63
21.38
21.41
8,289,638
-0.18(-0.83%)
Nov 15, 2016
21.43
21.68
21.38
21.59
4,498,574
-0.02(-0.07%)
Nov 14, 2016
21.54
21.76
21.51
21.60
6,961,473
-0.26(-1.18%)
Nov 11, 2016
21.57
22.17
21.50
21.86
15,516,266
+0.23(+1.08%)
Nov 10, 2016
21.41
22.04
21.41
21.63
22,152,704
-0.99(-4.39%)
Nov 09, 2016
22.42
22.78
22.17
22.62
11,775,941
+0.75(+3.43%)
Nov 08, 2016
21.88
21.95
21.81
21.87
5,384,588
+0.08(+0.36%)
Nov 07, 2016
21.67
21.84
21.67
21.79
4,668,187
+0.18(+0.83%)
Nov 04, 2016
21.66
21.77
21.59
21.61
7,296,169
-0.06(-0.29%)
Nov 03, 2016
22.11
22.14
21.61
21.67
5,730,649
-0.37(-1.67%)
Nov 02, 2016
22.23
22.25
21.97
22.04
7,763,983
+0.17(+0.79%)
Nov 01, 2016
22.07
22.09
21.74
21.87
7,513,931
-0.26(-1.17%)
Oct 31, 2016
22.27
22.34
22.11
22.13
5,827,353
-0.22(-0.98%)
Oct 28, 2016
22.22
22.47
21.94
22.34
17,715,172
+0.05(+0.21%)
Oct 27, 2016
23.44
23.46
21.88
22.30
25,868,916
-0.82(-3.55%)
Oct 26, 2016
23.01
23.22
22.96
23.12
4,867,667
-0.16(-0.67%)
Oct 25, 2016
23.36
23.47
23.04
23.27
11,438,485
-0.23(-0.96%)
Oct 24, 2016
23.63
23.65
23.45
23.50
5,290,791
-0.50(-2.08%)
Oct 21, 2016
23.97
24.11
23.91
24.00
3,432,109
-0.22(-0.90%)
Oct 20, 2016
24.05
24.33
24.03
24.22
3,845,744
+0.17(+0.71%)
Oct 19, 2016
24.14
24.24
24.04
24.05
3,882,245
-0.38(-1.57%)
Oct 18, 2016
24.52
24.54
24.34
24.43
5,021,274
+0.42(+1.76%)
Oct 17, 2016
23.69
24.30
23.65
24.01
10,602,336
+0.11(+0.46%)
Oct 14, 2016
24.00
24.09
23.88
23.90
5,443,634
-0.20(-0.81%)
Oct 13, 2016
23.77
24.19
23.75
24.09
4,412,946
+0.03(+0.13%)
Oct 12, 2016
24.20
24.28
23.97
24.06
4,353,087
-0.25(-1.03%)
Oct 11, 2016
24.66
24.76
24.26
24.31
7,191,976
-0.73(-2.93%)
Oct 10, 2016
25.02
25.15
25.02
25.05
4,727,809
-0.18(-0.71%)
Oct 07, 2016
25.06
25.28
25.00
25.23
5,131,296
+0.02(+0.09%)
Oct 06, 2016
25.24
25.35
25.13
25.20
4,498,400
-0.27(-1.04%)
Oct 05, 2016
25.45
25.60
25.40
25.47
5,536,142
+0.02(+0.09%)
Oct 04, 2016
25.76
25.99
25.26
25.45
6,931,303
-0.34(-1.30%)
Oct 03, 2016
25.67
25.82
25.56
25.78
3,953,251
+0.11(+0.43%)
Sep 30, 2016
25.71
25.92
25.67
25.67
5,831,572
-0.15(-0.57%)
Sep 29, 2016
26.13
26.15
25.60
25.82
8,917,611
-0.60(-2.28%)
Sep 28, 2016
26.56
26.63
26.35
26.42
10,895,240
+0.16(+0.62%)
Sep 27, 2016
25.82
26.27
25.77
26.26
4,665,367
+0.05(+0.18%)
Sep 26, 2016
26.31
26.33
26.12
26.21
5,431,117
-0.33(-1.24%)
Sep 23, 2016
26.52
26.68
26.48
26.54
4,857,365
-0.24(-0.90%)
Sep 22, 2016
26.74
26.83
26.65
26.78
5,820,991
+0.41(+1.57%)
Sep 21, 2016
26.16
26.39
25.93
26.37
5,044,789
+0.08(+0.30%)
Sep 20, 2016
26.55
26.61
26.24
26.29
4,389,780
+0.10(+0.39%)
Sep 19, 2016
26.26
26.36
26.14
26.19
4,262,249
-0.23(-0.89%)
Sep 16, 2016
26.66
26.68
26.31
26.42
6,597,708
+0.12(+0.48%)
Sep 15, 2016
25.93
26.42
25.78
26.30
7,710,165
+0.44(+1.69%)
Sep 14, 2016
25.71
25.99
25.65
25.86
8,923,186
+0.28(+1.10%)
Sep 13, 2016
25.67
25.77
25.38
25.58
7,466,752
-0.39(-1.50%)
Sep 12, 2016
25.42
26.05
25.37
25.97
4,612,237
+0.81(+3.23%)
Sep 09, 2016
25.67
25.67
25.15
25.16
5,717,626
-0.66(-2.54%)
Sep 08, 2016
25.65
25.85
25.64
25.81
7,768,410
-0.11(-0.42%)
Sep 07, 2016
25.84
25.95
25.75
25.92
5,743,620
+0.07(+0.27%)
Sep 06, 2016
25.92
26.01
25.81
25.85
4,849,789
-0.17(-0.66%)
Sep 02, 2016
25.85
26.02
26.02
26.02
4,667,653
+0.55(+2.18%)
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
.