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 (%)
Jul 31, 2015
25.05
25.07
24.86
24.90
1,431,899
+0.04(+0.15%)
Jul 30, 2015
24.84
25.00
24.67
24.86
2,975,394
+0.54(+2.21%)
Jul 29, 2015
24.30
24.39
24.15
24.33
2,536,510
+0.15(+0.61%)
Jul 28, 2015
24.01
24.25
23.84
24.18
2,882,039
+0.07(+0.31%)
Jul 27, 2015
24.08
24.16
24.02
24.11
1,734,586
-0.13(-0.52%)
Jul 24, 2015
24.45
24.55
24.18
24.23
10,700,191
-0.29(-1.19%)
Jul 23, 2015
24.66
24.68
24.47
24.52
1,723,067
-0.25(-1.00%)
Jul 22, 2015
24.78
24.80
24.66
24.77
1,867,708
-0.15(-0.62%)
Jul 21, 2015
24.98
24.98
24.85
24.92
1,742,132
-0.08(-0.31%)
Jul 20, 2015
24.99
25.05
24.85
25.00
1,801,558
+0.12(+0.49%)
Jul 17, 2015
24.74
24.94
24.74
24.88
7,141,197
-0.02(-0.09%)
Jul 16, 2015
24.81
25.02
24.81
24.90
1,847,848
-0.11(-0.46%)
Jul 15, 2015
25.00
25.10
24.94
25.02
3,635,302
+0.02(+0.07%)
Jul 14, 2015
24.95
25.03
24.82
25.00
2,078,968
+0.24(+0.98%)
Jul 13, 2015
24.81
24.84
24.70
24.75
4,047,366
+0.27(+1.10%)
Jul 10, 2015
24.46
24.52
24.40
24.49
2,749,754
+0.70(+2.94%)
Jul 09, 2015
24.06
24.11
23.79
23.79
2,507,741
+0.08(+0.34%)
Jul 08, 2015
23.78
23.82
23.66
23.70
2,765,028
-0.47(-1.95%)
Jul 07, 2015
23.93
24.22
23.80
24.18
9,361,039
+0.18(+0.75%)
Jul 06, 2015
23.88
24.09
23.85
24.00
2,659,443
-0.11(-0.44%)
Jul 02, 2015
24.15
24.10
24.10
24.10
6,445,950
+0.28(+1.19%)
Jul 01, 2015
23.87
23.88
23.72
23.82
5,792,858
+0.34(+1.46%)
Jun 30, 2015
23.66
23.72
23.30
23.48
9,079,243
-0.23(-0.98%)
Jun 29, 2015
23.90
24.11
23.70
23.71
7,259,247
-0.73(-3.00%)
Jun 26, 2015
24.29
24.47
24.24
24.44
9,172,551
+0.17(+0.71%)
Jun 25, 2015
24.39
24.40
24.24
24.27
1,945,821
-0.25(-1.01%)
Jun 24, 2015
24.69
24.78
24.50
24.51
2,056,315
-0.39(-1.57%)
Jun 23, 2015
24.81
25.02
24.81
24.91
3,935,172
+0.14(+0.58%)
Jun 22, 2015
24.67
24.86
24.67
24.76
5,831,484
+0.18(+0.75%)
Jun 19, 2015
24.53
24.67
24.49
24.58
5,403,463
-0.06(-0.24%)
Jun 18, 2015
24.44
24.71
24.44
24.64
6,133,862
+0.33(+1.36%)
Jun 17, 2015
24.20
24.36
24.07
24.30
3,465,564
+0.18(+0.76%)
Jun 16, 2015
23.93
24.14
23.89
24.12
2,444,752
+0.17(+0.72%)
Jun 15, 2015
23.99
24.01
23.84
23.95
3,297,856
-0.26(-1.07%)
Jun 12, 2015
24.16
24.29
24.07
24.21
1,760,863
-0.27(-1.11%)
Jun 11, 2015
24.55
24.58
24.38
24.48
2,326,200
+0.01(+0.05%)
Jun 10, 2015
24.44
24.65
24.23
24.47
3,538,645
+0.38(+1.56%)
Jun 09, 2015
24.27
24.30
23.91
24.09
5,245,001
-0.31(-1.27%)
Jun 08, 2015
24.49
24.56
24.40
24.40
2,942,365
-0.29(-1.19%)
Jun 05, 2015
24.45
24.72
24.41
24.70
2,175,660
+0.16(+0.65%)
Jun 04, 2015
24.67
24.86
24.50
24.54
3,824,246
-0.37(-1.49%)
Jun 03, 2015
24.84
24.99
24.80
24.91
2,805,521
+0.22(+0.90%)
Jun 02, 2015
24.64
24.83
24.57
24.69
3,449,666
-0.01(-0.06%)
Jun 01, 2015
24.82
24.86
24.47
24.70
5,851,019
-0.19(-0.75%)
May 29, 2015
25.08
25.08
24.66
24.89
5,755,866
-0.50(-1.96%)
May 28, 2015
25.41
25.41
25.28
25.39
6,277,398
+0.06(+0.22%)
May 27, 2015
25.09
25.35
25.07
25.33
2,643,149
+0.39(+1.58%)
May 26, 2015
25.11
25.20
24.82
24.94
5,844,744
-0.65(-2.55%)
May 22, 2015
25.68
25.59
25.59
25.59
3,797,227
-0.15(-0.59%)
May 21, 2015
25.72
25.75
25.52
25.74
3,850,589
+0.49(+1.96%)
May 20, 2015
25.18
25.37
25.17
25.25
2,361,255
-0.04(-0.17%)
May 19, 2015
25.18
25.39
25.16
25.29
2,542,446
-0.04(-0.15%)
May 18, 2015
25.35
25.43
25.31
25.33
1,809,558
-0.20(-0.79%)
May 15, 2015
25.41
25.54
25.30
25.53
3,442,048
-0.30(-1.16%)
May 14, 2015
25.76
25.89
25.62
25.83
2,289,026
+0.28(+1.08%)
May 13, 2015
25.52
25.64
25.39
25.55
3,366,142
+0.12(+0.48%)
May 12, 2015
25.41
25.63
25.37
25.43
2,627,441
-0.42(-1.62%)
May 11, 2015
26.00
26.04
25.85
25.85
3,397,397
+0.09(+0.34%)
May 08, 2015
25.67
25.89
25.65
25.76
4,783,955
+0.97(+3.92%)
May 07, 2015
24.80
24.88
24.60
24.79
2,452,777
-0.03(-0.12%)
May 06, 2015
24.88
24.91
24.70
24.82
1,934,205
+0.01(+0.03%)
May 05, 2015
25.04
25.08
24.78
24.81
3,502,602
-0.43(-1.71%)
May 04, 2015
25.33
25.40
25.24
25.24
2,469,866
+0.23(+0.93%)
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
.