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 29, 2019
42.61
42.84
42.61
42.72
1,640,026
-0.26(-0.59%)
Nov 27, 2019
42.70
43.18
42.69
42.98
4,147,956
+0.01(+0.02%)
Nov 26, 2019
42.94
43.03
42.84
42.97
1,830,672
-0.01(-0.02%)
Nov 25, 2019
42.99
43.12
42.83
42.98
3,003,863
+0.70(+1.67%)
Nov 22, 2019
42.57
42.64
42.13
42.27
2,281,421
+0.32(+0.76%)
Nov 21, 2019
41.21
42.18
41.13
41.95
2,722,205
+0.53(+1.28%)
Nov 20, 2019
41.52
41.73
41.35
41.43
2,662,168
-0.58(-1.38%)
Nov 19, 2019
42.32
42.32
41.88
42.01
2,479,744
-0.24(-0.56%)
Nov 18, 2019
42.29
42.43
42.10
42.24
2,119,835
+0.44(+1.05%)
Nov 15, 2019
41.27
41.88
41.25
41.80
2,582,713
+0.06(+0.15%)
Nov 14, 2019
41.81
41.87
41.51
41.74
1,700,700
-0.40(-0.94%)
Nov 13, 2019
41.93
42.27
41.81
42.14
2,374,704
+0.65(+1.57%)
Nov 12, 2019
41.40
41.66
41.35
41.49
2,875,022
+0.18(+0.43%)
Nov 11, 2019
40.89
41.40
40.88
41.31
2,222,065
-0.33(-0.80%)
Nov 08, 2019
40.99
41.97
40.81
41.65
6,058,408
+0.41(+0.98%)
Nov 07, 2019
41.50
41.53
41.17
41.24
3,572,734
-0.48(-1.14%)
Nov 06, 2019
41.58
41.81
41.54
41.72
4,567,031
+0.12(+0.30%)
Nov 05, 2019
42.03
42.10
41.49
41.59
4,129,744
-0.80(-1.89%)
Nov 04, 2019
42.76
42.78
42.33
42.39
2,656,485
-0.25(-0.58%)
Nov 01, 2019
43.36
43.37
42.54
42.64
3,263,258
-0.56(-1.31%)
Oct 31, 2019
42.62
43.23
42.50
43.21
6,432,324
+0.01(+0.02%)
Oct 30, 2019
42.71
43.22
42.49
43.20
4,361,595
+1.26(+3.00%)
Oct 29, 2019
41.79
42.13
41.54
41.94
2,669,888
-0.14(-0.33%)
Oct 28, 2019
42.02
43.18
41.94
42.08
4,914,107
+0.07(+0.17%)
Oct 25, 2019
41.96
42.05
41.51
42.01
3,095,533
+0.37(+0.89%)
Oct 24, 2019
40.96
41.69
40.85
41.64
6,820,745
+2.26(+5.73%)
Oct 23, 2019
39.22
39.43
39.02
39.38
4,202,582
+0.68(+1.75%)
Oct 22, 2019
38.97
39.19
38.68
38.70
3,015,183
+0.18(+0.46%)
Oct 21, 2019
38.66
38.68
38.46
38.53
2,712,188
-0.13(-0.34%)
Oct 18, 2019
38.93
38.95
38.49
38.66
1,877,202
-0.23(-0.59%)
Oct 17, 2019
39.05
39.09
38.75
38.89
2,762,683
+0.30(+0.78%)
Oct 16, 2019
38.76
38.80
38.45
38.59
1,893,044
-0.37(-0.95%)
Oct 15, 2019
38.55
39.02
38.48
38.96
2,556,349
+0.33(+0.84%)
Oct 14, 2019
38.76
39.03
38.61
38.63
3,009,214
+0.23(+0.60%)
Oct 11, 2019
38.54
38.91
38.37
38.40
4,363,456
-0.02(-0.05%)
Oct 10, 2019
38.07
38.59
38.03
38.42
7,079,806
+0.18(+0.46%)
Oct 09, 2019
38.32
38.41
38.20
38.24
2,248,615
+0.32(+0.84%)
Oct 08, 2019
38.27
38.31
37.80
37.93
3,509,916
-0.35(-0.92%)
Oct 07, 2019
38.25
38.60
38.23
38.28
2,558,215
+0.11(+0.30%)
Oct 04, 2019
38.21
38.35
38.01
38.16
2,131,513
+0.12(+0.32%)
Oct 03, 2019
37.79
38.11
37.69
38.04
2,272,602
+0.63(+1.67%)
Oct 02, 2019
37.72
37.87
37.23
37.42
3,566,298
-1.06(-2.75%)
Oct 01, 2019
38.80
38.90
38.37
38.47
3,495,819
-0.80(-2.04%)
Sep 30, 2019
39.46
39.80
39.24
39.28
3,977,640
-0.63(-1.57%)
Sep 27, 2019
40.09
40.17
39.76
39.90
2,609,835
-0.17(-0.42%)
Sep 26, 2019
40.43
40.73
39.98
40.07
5,308,020
+0.11(+0.29%)
Sep 25, 2019
39.90
40.13
39.70
39.95
4,765,318
+0.15(+0.38%)
Sep 24, 2019
39.95
40.16
39.67
39.80
3,283,314
+0.53(+1.35%)
Sep 23, 2019
39.72
39.82
39.27
39.28
2,789,718
-0.54(-1.35%)
Sep 20, 2019
39.84
39.95
39.62
39.81
5,527,203
+0.50(+1.28%)
Sep 19, 2019
39.33
39.52
39.15
39.31
4,718,622
+0.92(+2.39%)
Sep 18, 2019
38.23
38.53
38.20
38.39
2,383,336
+0.39(+1.02%)
Sep 17, 2019
38.00
38.13
37.75
38.01
5,583,823
+0.55(+1.46%)
Sep 16, 2019
37.92
37.94
37.40
37.46
2,839,527
-0.23(-0.61%)
Sep 13, 2019
37.78
38.00
37.65
37.69
4,152,041
-0.11(-0.30%)
Sep 12, 2019
37.76
37.97
37.65
37.80
7,675,285
-0.18(-0.46%)
Sep 11, 2019
37.77
38.07
37.76
37.98
8,900,887
-0.15(-0.39%)
Sep 10, 2019
37.41
38.15
37.18
38.13
4,655,760
-0.47(-1.21%)
Sep 09, 2019
38.76
38.80
38.22
38.60
3,202,291
-0.83(-2.10%)
Sep 06, 2019
39.53
39.72
39.42
39.43
2,143,428
-0.02(-0.04%)
Sep 05, 2019
39.60
39.65
39.27
39.44
1,827,298
-0.51(-1.28%)
Sep 04, 2019
40.02
40.12
39.87
39.95
1,976,612
+0.06(+0.15%)
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
.