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 31, 2013
20.34
20.42
20.42
20.42
3,617,932
-0.04(-0.22%)
Dec 30, 2013
20.42
20.52
20.29
20.46
5,868,712
+0.08(+0.40%)
Dec 27, 2013
20.43
20.46
20.34
20.38
3,390,510
+0.05(+0.25%)
Dec 26, 2013
20.27
20.33
20.22
20.33
2,069,185
+0.10(+0.51%)
Dec 24, 2013
20.27
20.34
20.20
20.22
2,007,042
+0.09(+0.43%)
Dec 23, 2013
20.24
20.24
20.13
20.14
5,471,571
+0.08(+0.41%)
Dec 20, 2013
20.33
20.36
20.05
20.06
13,134,944
-0.20(-0.98%)
Dec 19, 2013
20.38
20.39
20.14
20.26
15,319,963
+0.02(+0.10%)
Dec 18, 2013
20.02
20.23
19.90
20.23
13,853,377
+0.42(+2.14%)
Dec 17, 2013
19.90
19.91
19.69
19.81
8,374,984
+0.00(+0.02%)
Dec 16, 2013
19.82
19.89
19.75
19.81
6,289,703
+0.09(+0.47%)
Dec 13, 2013
19.70
19.74
19.63
19.72
5,038,676
+0.30(+1.52%)
Dec 12, 2013
19.41
19.48
19.30
19.42
5,162,369
+0.06(+0.30%)
Dec 11, 2013
19.61
19.62
19.34
19.36
3,350,963
-0.16(-0.81%)
Dec 10, 2013
19.44
19.56
19.43
19.52
3,480,257
+0.01(+0.05%)
Dec 09, 2013
19.51
19.56
19.46
19.51
6,683,081
-0.13(-0.68%)
Dec 06, 2013
19.55
19.67
19.47
19.64
4,514,831
+0.31(+1.60%)
Dec 05, 2013
19.51
19.59
19.31
19.33
12,799,365
-0.18(-0.90%)
Dec 04, 2013
19.54
19.64
19.40
19.51
5,980,568
-0.21(-1.08%)
Dec 03, 2013
19.78
19.91
19.65
19.72
11,562,396
+0.01(+0.07%)
Dec 02, 2013
19.73
19.86
19.70
19.71
7,871,404
+0.04(+0.21%)
Nov 29, 2013
19.57
19.81
19.57
19.67
6,777,327
+0.57(+2.99%)
Nov 27, 2013
19.17
19.21
19.06
19.10
4,402,353
+0.05(+0.27%)
Nov 26, 2013
19.05
19.16
18.99
19.05
4,788,735
+0.03(+0.18%)
Nov 25, 2013
19.08
19.12
19.00
19.01
3,293,249
-0.24(-1.25%)
Nov 22, 2013
19.24
19.26
19.15
19.25
8,179,586
+0.35(+1.86%)
Nov 21, 2013
18.81
18.97
18.80
18.90
7,431,274
+0.57(+3.09%)
Nov 20, 2013
18.40
18.46
18.28
18.33
1,939,699
-0.03(-0.17%)
Nov 19, 2013
18.35
18.38
18.29
18.36
2,649,078
+0.08(+0.41%)
Nov 18, 2013
18.42
18.44
18.27
18.29
3,448,012
-0.03(-0.17%)
Nov 15, 2013
18.31
18.35
18.26
18.32
2,396,878
+0.10(+0.53%)
Nov 14, 2013
18.12
18.26
18.12
18.22
3,725,955
+0.11(+0.63%)
Nov 13, 2013
17.93
18.18
17.93
18.11
6,809,209
+0.09(+0.52%)
Nov 12, 2013
17.99
18.06
17.91
18.02
6,961,367
+0.00(+0.00%)
Nov 11, 2013
18.07
18.12
17.91
18.02
10,183,816
-0.07(-0.40%)
Nov 08, 2013
18.02
18.10
18.00
18.09
3,068,705
+0.01(+0.06%)
Nov 07, 2013
18.18
18.20
18.05
18.08
2,739,343
-0.17(-0.94%)
Nov 06, 2013
18.26
18.31
18.22
18.25
1,882,659
+0.03(+0.15%)
Nov 05, 2013
18.08
18.23
18.05
18.22
3,015,169
+0.09(+0.49%)
Nov 04, 2013
18.12
18.14
18.02
18.13
3,453,369
+0.01(+0.08%)
Nov 01, 2013
18.14
18.15
18.02
18.12
5,913,545
-0.06(-0.32%)
Oct 31, 2013
18.06
18.32
18.03
18.18
4,752,477
-0.24(-1.33%)
Oct 30, 2013
18.43
18.48
18.30
18.42
5,724,515
+0.09(+0.51%)
Oct 29, 2013
18.35
18.42
18.29
18.33
1,955,992
-0.05(-0.30%)
Oct 28, 2013
18.24
18.44
18.22
18.38
4,306,639
+0.25(+1.37%)
Oct 25, 2013
18.07
18.14
18.02
18.14
3,492,142
+0.26(+1.46%)
Oct 24, 2013
17.96
18.01
17.88
17.88
4,267,773
-0.04(-0.21%)
Oct 23, 2013
17.86
17.95
17.86
17.91
2,629,700
+0.07(+0.39%)
Oct 22, 2013
17.70
17.88
17.70
17.84
1,788,550
+0.20(+1.11%)
Oct 21, 2013
17.65
17.69
17.61
17.65
1,726,944
+0.07(+0.39%)
Oct 18, 2013
17.56
17.61
17.54
17.58
1,795,311
-0.04(-0.25%)
Oct 17, 2013
17.59
17.66
17.52
17.62
2,701,800
+0.26(+1.51%)
Oct 16, 2013
17.33
17.39
17.29
17.36
2,948,475
-0.05(-0.28%)
Oct 15, 2013
17.57
17.58
17.39
17.41
3,397,407
-0.21(-1.19%)
Oct 14, 2013
17.52
17.64
17.49
17.62
2,247,927
+0.10(+0.55%)
Oct 11, 2013
17.41
17.57
17.37
17.52
4,543,168
+0.20(+1.15%)
Oct 10, 2013
17.19
17.34
17.19
17.33
3,485,951
+0.23(+1.33%)
Oct 09, 2013
17.19
17.20
17.07
17.10
4,690,921
-0.27(-1.54%)
Oct 08, 2013
17.47
17.55
17.36
17.37
4,690,197
-0.26(-1.46%)
Oct 07, 2013
17.51
17.66
17.51
17.62
4,803,173
-0.02(-0.14%)
Oct 04, 2013
17.69
17.72
17.61
17.65
3,158,470
-0.19(-1.04%)
Oct 03, 2013
17.92
17.94
17.77
17.83
2,988,632
-0.09(-0.50%)
Oct 02, 2013
17.86
17.92
17.79
17.92
2,983,209
+0.07(+0.39%)
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
.