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 (%)
Oct 31, 2016
22.27
22.34
22.11
22.13
5,827,353
-0.22(-0.98%)
Oct 28, 2016
22.22
22.47
21.94
22.34
17,715,172
+0.05(+0.21%)
Oct 27, 2016
23.44
23.46
21.88
22.30
25,868,916
-0.82(-3.55%)
Oct 26, 2016
23.01
23.22
22.96
23.12
4,867,667
-0.16(-0.67%)
Oct 25, 2016
23.36
23.47
23.04
23.27
11,438,485
-0.23(-0.96%)
Oct 24, 2016
23.63
23.65
23.45
23.50
5,290,791
-0.50(-2.08%)
Oct 21, 2016
23.97
24.11
23.91
24.00
3,432,109
-0.22(-0.90%)
Oct 20, 2016
24.05
24.33
24.03
24.22
3,845,744
+0.17(+0.71%)
Oct 19, 2016
24.14
24.24
24.04
24.05
3,882,245
-0.38(-1.57%)
Oct 18, 2016
24.52
24.54
24.34
24.43
5,021,274
+0.42(+1.76%)
Oct 17, 2016
23.69
24.30
23.65
24.01
10,602,336
+0.11(+0.46%)
Oct 14, 2016
24.00
24.09
23.88
23.90
5,443,634
-0.20(-0.81%)
Oct 13, 2016
23.77
24.19
23.75
24.09
4,412,946
+0.03(+0.13%)
Oct 12, 2016
24.20
24.28
23.97
24.06
4,353,087
-0.25(-1.03%)
Oct 11, 2016
24.66
24.76
24.26
24.31
7,191,976
-0.73(-2.93%)
Oct 10, 2016
25.02
25.15
25.02
25.05
4,727,809
-0.18(-0.71%)
Oct 07, 2016
25.06
25.28
25.00
25.23
5,131,296
+0.02(+0.09%)
Oct 06, 2016
25.24
25.35
25.13
25.20
4,498,400
-0.27(-1.04%)
Oct 05, 2016
25.45
25.60
25.40
25.47
5,536,142
+0.02(+0.09%)
Oct 04, 2016
25.76
25.99
25.26
25.45
6,931,303
-0.34(-1.30%)
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
.