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 31, 2020
49.18
49.18
48.47
48.70
4,129,300
-0.39(-0.79%)
Jan 30, 2020
49.37
49.39
48.94
49.09
5,974,173
-0.57(-1.15%)
Jan 29, 2020
50.09
50.11
49.63
49.66
4,044,843
+0.06(+0.12%)
Jan 28, 2020
49.50
49.71
49.31
49.60
1,765,356
+0.70(+1.43%)
Jan 27, 2020
48.91
49.07
48.61
48.90
2,265,598
-0.38(-0.77%)
Jan 24, 2020
50.52
50.62
49.20
49.28
4,466,500
-0.92(-1.83%)
Jan 23, 2020
50.33
50.35
49.99
50.20
1,560,794
-0.25(-0.50%)
Jan 22, 2020
51.00
51.00
50.33
50.45
1,923,992
-0.35(-0.69%)
Jan 21, 2020
50.48
51.04
50.48
50.80
1,964,105
-0.53(-1.03%)
Jan 17, 2020
51.44
51.55
51.16
51.33
2,685,900
+0.82(+1.62%)
Jan 16, 2020
50.58
50.61
50.22
50.51
3,078,278
-0.29(-0.57%)
Jan 15, 2020
50.54
51.07
50.53
50.80
2,489,351
+0.62(+1.24%)
Jan 14, 2020
49.77
50.24
49.64
50.18
2,230,796
+0.51(+1.03%)
Jan 13, 2020
49.48
49.75
49.42
49.67
2,395,896
-0.18(-0.36%)
Jan 10, 2020
49.87
50.10
49.80
49.85
1,872,900
-0.23(-0.46%)
Jan 09, 2020
50.03
50.17
49.83
50.08
1,959,003
+0.13(+0.26%)
Jan 08, 2020
49.87
50.17
49.74
49.95
1,869,029
-0.12(-0.24%)
Jan 07, 2020
50.14
50.30
49.87
50.07
1,878,313
+0.19(+0.38%)
Jan 06, 2020
50.04
50.22
49.74
49.88
1,992,279
-0.21(-0.42%)
Jan 03, 2020
49.88
50.38
49.83
50.09
1,208,600
-0.30(-0.60%)
Jan 02, 2020
50.30
50.49
50.13
50.39
3,587,263
+0.53(+1.06%)
Dec 31, 2019
49.77
49.94
49.68
49.86
1,750,600
-0.15(-0.30%)
Dec 30, 2019
50.83
50.84
49.81
50.01
1,960,271
-0.43(-0.85%)
Dec 27, 2019
50.57
50.66
50.30
50.44
1,636,100
+0.59(+1.18%)
Dec 26, 2019
49.85
49.95
49.77
49.85
1,013,146
-0.02(-0.04%)
Dec 24, 2019
49.79
49.92
49.60
49.87
755,800
-0.02(-0.04%)
Dec 23, 2019
50.40
50.41
49.76
49.89
3,189,912
-0.57(-1.13%)
Dec 20, 2019
50.54
51.23
50.33
50.46
4,715,300
+0.49(+0.98%)
Dec 19, 2019
49.30
50.13
49.18
49.97
4,377,310
+0.73(+1.48%)
Dec 18, 2019
48.97
49.27
48.85
49.24
3,365,885
+0.27(+0.55%)
Dec 17, 2019
49.05
49.14
48.89
48.97
1,404,977
-0.34(-0.69%)
Dec 16, 2019
49.48
49.60
49.19
49.31
3,149,755
+0.95(+1.96%)
Dec 13, 2019
48.38
48.59
48.20
48.36
1,825,800
+0.44(+0.92%)
Dec 12, 2019
48.05
48.50
47.74
47.92
1,929,974
-0.27(-0.56%)
Dec 11, 2019
48.08
48.50
48.05
48.19
3,233,548
+0.21(+0.44%)
Dec 10, 2019
47.47
48.04
47.45
47.98
3,441,371
+0.21(+0.44%)
Dec 09, 2019
47.62
47.95
47.53
47.77
4,628,077
+0.09(+0.19%)
Dec 06, 2019
47.73
47.78
47.55
47.68
2,477,500
+0.06(+0.13%)
Dec 05, 2019
48.07
48.09
47.51
47.62
2,302,400
-0.58(-1.20%)
Dec 04, 2019
47.71
48.24
47.63
48.20
4,901,004
+0.31(+0.65%)
Dec 03, 2019
47.54
47.97
47.50
47.89
3,058,463
-0.49(-1.01%)
Dec 02, 2019
48.67
48.68
47.91
48.38
8,550,202
-0.10(-0.21%)
Nov 29, 2019
48.35
48.61
48.35
48.48
1,445,200
-0.29(-0.59%)
Nov 27, 2019
48.46
49.00
48.45
48.77
3,655,200
+0.01(+0.02%)
Nov 26, 2019
48.73
48.83
48.62
48.76
1,613,198
-0.01(-0.02%)
Nov 25, 2019
48.78
48.93
48.60
48.77
2,647,020
+0.80(+1.67%)
Nov 22, 2019
48.31
48.39
47.81
47.97
2,010,400
+0.36(+0.76%)
Nov 21, 2019
46.77
47.87
46.67
47.61
2,398,821
+0.60(+1.28%)
Nov 20, 2019
47.12
47.36
46.92
47.01
2,345,916
-0.66(-1.38%)
Nov 19, 2019
48.02
48.03
47.53
47.67
2,185,163
-0.27(-0.56%)
Nov 18, 2019
47.99
48.15
47.78
47.94
1,868,010
+0.50(+1.05%)
Nov 15, 2019
46.83
47.52
46.81
47.44
2,275,900
+0.07(+0.15%)
Nov 14, 2019
47.45
47.51
47.11
47.37
1,498,666
-0.45(-0.94%)
Nov 13, 2019
47.58
47.97
47.45
47.82
2,092,602
+0.74(+1.57%)
Nov 12, 2019
46.98
47.27
46.93
47.08
2,533,484
+0.20(+0.43%)
Nov 11, 2019
46.40
46.98
46.39
46.88
1,958,095
-0.38(-0.80%)
Nov 08, 2019
46.52
47.63
46.31
47.26
5,338,700
+0.46(+0.98%)
Nov 07, 2019
47.10
47.13
46.72
46.80
3,148,312
-0.54(-1.14%)
Nov 06, 2019
47.19
47.45
47.14
47.34
4,024,491
+0.14(+0.30%)
Nov 05, 2019
47.70
47.77
47.08
47.20
3,639,152
-0.91(-1.89%)
Nov 04, 2019
48.52
48.55
48.04
48.11
2,340,908
-0.28(-0.58%)
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
.