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 (%)
Dec 30, 2016
21.34
21.34
21.34
0
-0.03(-0.15%)
Dec 29, 2016
21.38
21.54
21.31
21.38
5,874,750
+0.12(+0.55%)
Dec 28, 2016
21.50
21.52
21.24
21.26
6,135,797
-0.04(-0.18%)
Dec 27, 2016
21.39
21.49
21.27
21.30
3,818,595
-0.04(-0.18%)
Dec 23, 2016
21.34
21.34
21.34
0
+0.10(+0.48%)
Dec 22, 2016
21.23
21.30
21.14
21.24
16,140,668
+0.09(+0.44%)
Dec 21, 2016
21.23
21.03
21.14
15,674,166
+0.03(+0.15%)
Dec 20, 2016
21.16
21.24
21.03
21.11
15,759,426
+0.05(+0.26%)
Dec 19, 2016
21.31
21.43
21.03
21.06
20,432,430
-0.71(-3.27%)
Dec 16, 2016
21.87
21.88
21.62
21.77
10,852,529
+0.12(+0.58%)
Dec 15, 2016
21.43
21.71
21.41
21.64
15,420,564
+0.32(+1.50%)
Dec 14, 2016
21.68
21.70
21.30
21.32
13,827,338
-0.32(-1.48%)
Dec 13, 2016
21.32
21.67
21.27
21.64
13,601,976
+0.59(+2.82%)
Dec 12, 2016
20.96
21.17
20.93
21.05
9,284,863
-0.17(-0.81%)
Dec 09, 2016
20.87
21.42
20.86
21.22
11,106,357
+0.70(+3.39%)
Dec 08, 2016
20.42
20.56
20.33
20.52
9,231,841
+0.33(+1.62%)
Dec 07, 2016
20.36
20.36
19.96
20.20
14,853,217
-0.12(-0.62%)
Dec 06, 2016
20.33
20.36
20.20
20.32
6,592,076
+0.15(+0.74%)
Dec 05, 2016
20.34
20.35
20.06
20.17
10,179,857
-0.05(-0.27%)
Dec 02, 2016
20.27
20.40
20.20
20.23
11,310,504
+0.06(+0.31%)
Dec 01, 2016
20.48
20.52
20.13
20.17
11,519,346
-0.26(-1.26%)
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%)
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
.