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 (%)
Feb 28, 2019
35.91
36.33
35.87
36.27
6,533,610
+0.12(+0.34%)
Feb 27, 2019
35.86
36.30
35.86
36.14
5,253,493
+0.35(+0.98%)
Feb 26, 2019
35.47
35.93
35.44
35.79
4,945,664
+0.41(+1.16%)
Feb 25, 2019
35.38
35.58
35.24
35.38
7,015,987
+0.48(+1.37%)
Feb 22, 2019
34.48
34.95
34.45
34.91
6,985,679
+0.43(+1.26%)
Feb 21, 2019
34.45
34.53
34.22
34.47
6,792,423
-0.09(-0.25%)
Feb 20, 2019
34.31
34.84
34.31
34.56
8,304,957
+0.06(+0.17%)
Feb 19, 2019
34.05
34.52
34.05
34.50
9,465,884
-0.39(-1.12%)
Feb 15, 2019
34.35
34.97
34.28
34.89
7,518,031
+0.80(+2.35%)
Feb 14, 2019
33.23
34.23
33.16
34.09
14,474,244
+2.90(+9.29%)
Feb 13, 2019
31.41
31.69
31.17
31.19
5,149,398
-0.53(-1.67%)
Feb 12, 2019
31.61
31.81
31.49
31.72
4,373,843
+0.44(+1.42%)
Feb 11, 2019
31.38
31.44
31.16
31.27
4,578,622
-0.28(-0.89%)
Feb 08, 2019
31.46
31.73
31.40
31.56
4,015,809
+0.06(+0.19%)
Feb 07, 2019
31.76
31.76
31.36
31.50
3,937,252
+0.06(+0.19%)
Feb 06, 2019
31.53
31.68
31.41
31.44
3,616,460
-0.11(-0.35%)
Feb 05, 2019
31.46
31.77
31.45
31.55
2,675,926
+0.20(+0.65%)
Feb 04, 2019
31.38
31.39
31.17
31.34
3,111,008
+0.09(+0.30%)
Feb 01, 2019
31.21
31.45
31.16
31.25
4,207,803
+0.06(+0.19%)
Jan 31, 2019
31.05
31.28
30.88
31.19
5,838,972
+0.54(+1.75%)
Jan 30, 2019
30.76
30.84
30.44
30.65
5,657,216
+0.34(+1.13%)
Jan 29, 2019
30.56
30.60
30.31
30.31
5,276,491
+0.05(+0.17%)
Jan 28, 2019
30.32
30.38
30.10
30.26
4,690,082
-0.22(-0.73%)
Jan 25, 2019
30.58
30.63
30.34
30.48
8,088,502
-0.03(-0.11%)
Jan 24, 2019
30.92
30.93
30.43
30.52
7,371,728
-0.77(-2.45%)
Jan 23, 2019
31.57
31.57
31.08
31.28
9,295,090
+0.36(+1.16%)
Jan 22, 2019
31.11
31.16
30.70
30.92
8,261,565
-0.24(-0.77%)
Jan 18, 2019
31.37
31.41
30.97
31.16
5,121,212
+0.22(+0.72%)
Jan 17, 2019
30.68
30.99
30.65
30.94
4,888,009
+0.43(+1.40%)
Jan 16, 2019
30.50
30.71
30.38
30.52
8,317,149
-0.27(-0.89%)
Jan 15, 2019
30.64
30.87
30.46
30.79
11,891,264
+0.48(+1.58%)
Jan 14, 2019
31.16
31.16
30.20
30.31
16,273,685
-1.19(-3.79%)
Jan 11, 2019
32.12
32.18
31.45
31.50
6,334,517
-1.12(-3.42%)
Jan 10, 2019
32.43
32.72
32.31
32.62
5,640,167
+0.39(+1.22%)
Jan 09, 2019
32.53
32.71
32.23
32.23
7,602,408
-0.28(-0.87%)
Jan 08, 2019
32.72
32.89
32.43
32.51
5,509,272
-0.55(-1.68%)
Jan 07, 2019
33.25
33.37
33.00
33.06
6,730,575
-0.34(-1.02%)
Jan 04, 2019
33.10
33.58
32.98
33.41
3,347,172
+0.72(+2.22%)
Jan 03, 2019
32.72
33.12
32.66
32.68
5,880,086
+0.45(+1.40%)
Jan 02, 2019
32.16
32.40
32.05
32.23
4,215,212
-0.15(-0.47%)
Dec 31, 2018
32.25
32.52
32.23
32.38
1,906,454
+0.18(+0.56%)
Dec 28, 2018
32.02
32.48
31.99
32.20
3,801,296
+0.40(+1.26%)
Dec 27, 2018
31.46
31.80
31.11
31.80
7,143,991
-0.26(-0.82%)
Dec 26, 2018
31.16
32.08
31.12
32.07
5,280,815
+0.64(+2.03%)
Dec 24, 2018
32.29
32.29
31.42
31.43
3,918,698
-0.55(-1.73%)
Dec 21, 2018
32.14
32.58
31.97
31.98
4,041,260
-0.45(-1.39%)
Dec 20, 2018
33.18
33.18
32.28
32.43
5,398,851
+0.06(+0.18%)
Dec 19, 2018
32.81
32.85
32.10
32.37
4,915,918
-0.22(-0.68%)
Dec 18, 2018
32.80
32.90
32.46
32.60
3,380,223
-0.10(-0.31%)
Dec 17, 2018
33.42
33.49
32.54
32.70
5,114,277
-0.68(-2.04%)
Dec 14, 2018
33.42
33.43
33.18
33.38
5,428,380
-0.08(-0.23%)
Dec 13, 2018
33.47
33.68
33.28
33.46
2,416,519
+0.28(+0.85%)
Dec 12, 2018
33.18
33.52
33.16
33.18
5,838,601
+0.21(+0.65%)
Dec 11, 2018
33.37
33.52
32.78
32.96
7,662,509
+0.21(+0.65%)
Dec 10, 2018
33.13
33.13
32.51
32.75
7,993,889
+0.20(+0.60%)
Dec 07, 2018
32.82
33.01
32.50
32.55
4,487,174
-0.59(-1.78%)
Dec 06, 2018
32.97
33.25
32.77
33.14
6,578,927
-0.85(-2.51%)
Dec 04, 2018
34.05
34.40
33.88
33.99
6,984,975
+0.26(+0.78%)
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
.