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 29, 2016
23.64
24.08
23.56
24.06
6,857,366
+0.74(+3.17%)
Jan 28, 2016
23.93
23.94
23.13
23.32
6,840,632
-0.25(-1.08%)
Jan 27, 2016
23.95
24.05
23.46
23.58
6,437,186
-0.19(-0.79%)
Jan 26, 2016
23.69
23.89
23.39
23.76
5,458,447
+0.20(+0.86%)
Jan 25, 2016
23.80
23.88
23.55
23.56
4,505,266
+0.05(+0.22%)
Jan 22, 2016
23.61
23.67
23.38
23.51
8,528,957
+0.59(+2.57%)
Jan 21, 2016
22.92
23.06
22.55
22.92
6,856,944
-0.06(-0.26%)
Jan 20, 2016
22.76
23.19
22.38
22.98
6,803,714
-0.04(-0.16%)
Jan 19, 2016
23.20
23.20
22.82
23.02
5,835,180
+0.17(+0.75%)
Jan 15, 2016
22.69
22.85
22.85
22.85
6,854,583
-0.91(-3.84%)
Jan 14, 2016
23.41
23.82
23.22
23.76
5,673,749
+0.27(+1.14%)
Jan 13, 2016
24.03
24.06
23.40
23.49
4,723,861
-0.19(-0.79%)
Jan 12, 2016
23.58
23.75
23.40
23.67
3,958,145
+0.12(+0.51%)
Jan 11, 2016
23.76
23.77
23.28
23.55
5,508,556
-0.17(-0.72%)
Jan 08, 2016
24.30
24.32
23.67
23.73
4,125,583
-0.28(-1.15%)
Jan 07, 2016
24.20
24.41
23.94
24.00
9,427,775
-0.90(-3.60%)
Jan 06, 2016
24.76
25.02
24.73
24.90
4,440,252
-0.42(-1.65%)
Jan 05, 2016
24.91
25.34
24.90
25.32
3,920,035
+0.37(+1.50%)
Jan 04, 2016
25.02
25.03
24.68
24.94
4,575,710
-0.41(-1.62%)
Dec 31, 2015
25.59
25.35
25.35
25.35
1,932,437
-0.40(-1.57%)
Dec 30, 2015
25.72
25.94
25.66
25.76
4,336,231
+0.02(+0.09%)
Dec 29, 2015
25.63
25.81
25.61
25.74
2,455,591
+0.28(+1.09%)
Dec 28, 2015
25.33
25.50
25.30
25.46
1,994,652
-0.03(-0.12%)
Dec 24, 2015
25.49
25.49
25.49
25.49
1,079,096
+0.13(+0.50%)
Dec 23, 2015
25.07
25.44
25.06
25.36
3,601,159
+0.55(+2.20%)
Dec 22, 2015
24.66
24.85
24.53
24.82
3,147,503
+0.22(+0.88%)
Dec 21, 2015
24.87
24.91
24.48
24.60
3,898,808
+0.10(+0.43%)
Dec 18, 2015
24.62
24.71
24.49
24.50
5,919,958
-0.42(-1.68%)
Dec 17, 2015
24.95
25.11
24.82
24.91
4,015,713
-0.32(-1.27%)
Dec 16, 2015
25.02
25.29
24.85
25.24
2,917,192
+0.40(+1.59%)
Dec 15, 2015
24.82
25.04
24.79
24.84
3,725,850
+0.19(+0.79%)
Dec 14, 2015
24.65
24.71
24.33
24.65
4,642,395
-0.19(-0.75%)
Dec 11, 2015
24.91
25.58
24.70
24.83
5,965,781
-0.16(-0.66%)
Dec 10, 2015
24.97
25.14
24.88
25.00
2,624,733
+0.01(+0.03%)
Dec 09, 2015
25.13
25.26
24.86
24.99
4,476,216
-0.07(-0.27%)
Dec 08, 2015
25.08
25.17
24.91
25.06
4,673,162
-0.33(-1.29%)
Dec 07, 2015
25.49
25.53
25.24
25.38
4,155,081
+0.05(+0.21%)
Dec 04, 2015
25.13
25.38
25.12
25.33
3,510,768
+0.26(+1.04%)
Dec 03, 2015
25.66
25.67
25.00
25.07
6,861,028
-0.56(-2.19%)
Dec 02, 2015
25.94
26.01
25.57
25.63
5,490,963
-0.34(-1.29%)
Dec 01, 2015
25.64
26.05
25.52
25.97
6,094,401
+0.54(+2.11%)
Nov 30, 2015
25.53
25.57
25.39
25.43
5,056,001
+0.00(+0.00%)
Nov 27, 2015
25.51
25.57
25.41
25.43
1,676,898
-0.04(-0.18%)
Nov 25, 2015
25.35
25.47
25.47
25.47
5,252,074
+0.13(+0.50%)
Nov 24, 2015
25.09
25.40
25.06
25.35
6,360,916
-0.01(-0.06%)
Nov 23, 2015
25.50
25.64
25.28
25.36
5,246,334
-0.09(-0.35%)
Nov 20, 2015
25.59
25.65
25.44
25.45
6,344,916
+0.05(+0.21%)
Nov 19, 2015
25.43
25.47
25.24
25.40
9,298,472
+0.24(+0.95%)
Nov 18, 2015
25.06
25.21
25.00
25.16
7,515,580
+0.18(+0.72%)
Nov 17, 2015
24.79
25.10
24.71
24.98
7,594,284
+0.50(+2.04%)
Nov 16, 2015
23.94
24.51
23.94
24.48
11,387,158
+1.11(+4.76%)
Nov 13, 2015
22.96
23.42
22.96
23.37
4,117,815
+0.33(+1.43%)
Nov 12, 2015
23.78
23.52
23.05
23.04
3,479,568
-0.74(-3.11%)
Nov 11, 2015
23.84
24.04
23.74
23.78
2,970,678
+0.09(+0.38%)
Nov 10, 2015
23.56
23.72
23.44
23.69
2,651,095
+0.11(+0.48%)
Nov 09, 2015
23.68
23.70
23.42
23.58
2,971,887
-0.39(-1.62%)
Nov 06, 2015
23.97
24.00
23.66
23.97
4,679,814
-0.32(-1.32%)
Nov 05, 2015
24.48
24.48
24.19
24.29
3,252,412
+0.29(+1.21%)
Nov 04, 2015
23.97
24.10
23.65
24.00
5,232,039
-0.13(-0.56%)
Nov 03, 2015
24.05
24.20
23.89
24.13
2,692,138
+0.01(+0.06%)
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
.