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 (%)
Aug 31, 2016
25.56
25.67
25.48
25.63
6,109,886
-0.31(-1.20%)
Aug 30, 2016
25.90
26.02
25.84
25.95
6,008,280
-0.07(-0.27%)
Aug 29, 2016
25.87
26.11
25.82
26.02
3,172,156
+0.20(+0.76%)
Aug 26, 2016
25.90
26.13
25.61
25.82
6,193,768
-0.14(-0.54%)
Aug 25, 2016
26.02
26.22
25.88
25.96
4,985,240
-0.21(-0.81%)
Aug 24, 2016
26.68
26.96
26.11
26.17
6,952,601
-0.26(-0.98%)
Aug 23, 2016
26.55
26.62
26.35
26.43
5,928,962
-0.02(-0.06%)
Aug 22, 2016
26.22
26.55
26.22
26.45
8,127,724
+0.23(+0.86%)
Aug 19, 2016
26.20
26.23
26.03
26.22
4,180,696
-0.01(-0.03%)
Aug 18, 2016
26.10
26.32
26.08
26.23
3,957,851
-0.04(-0.15%)
Aug 17, 2016
26.22
26.33
26.04
26.27
4,710,575
+0.05(+0.21%)
Aug 16, 2016
26.17
26.35
26.13
26.21
5,049,593
+0.09(+0.33%)
Aug 15, 2016
26.29
26.34
26.11
26.13
4,700,161
-0.08(-0.30%)
Aug 12, 2016
26.23
26.37
26.08
26.20
6,531,388
-0.21(-0.80%)
Aug 11, 2016
26.32
26.54
26.26
26.42
4,566,443
+0.20(+0.78%)
Aug 10, 2016
26.38
26.38
26.17
26.21
4,236,752
-0.11(-0.42%)
Aug 09, 2016
26.28
26.43
26.25
26.32
6,277,070
-0.28(-1.04%)
Aug 08, 2016
26.35
26.69
26.33
26.60
7,892,342
+0.17(+0.64%)
Aug 05, 2016
26.97
27.02
26.35
26.43
14,607,873
-0.02(-0.06%)
Aug 04, 2016
26.27
26.57
26.24
26.45
8,776,306
+0.16(+0.62%)
Aug 03, 2016
26.03
26.41
26.03
26.28
12,192,466
-0.09(-0.35%)
Aug 02, 2016
26.21
26.48
26.08
26.38
9,976,135
+0.29(+1.09%)
Aug 01, 2016
25.95
26.27
25.95
26.09
8,567,125
-0.23(-0.88%)
Jul 29, 2016
26.22
26.47
25.81
26.32
14,924,279
-0.12(-0.44%)
Jul 28, 2016
25.09
26.48
25.07
26.44
25,940,916
+2.12(+8.72%)
Jul 27, 2016
23.94
24.34
23.93
24.32
12,221,382
+0.49(+2.04%)
Jul 26, 2016
24.02
24.05
23.71
23.83
10,811,080
-0.19(-0.77%)
Jul 25, 2016
24.00
24.12
23.82
24.02
10,622,440
+0.02(+0.06%)
Jul 22, 2016
23.47
24.08
23.44
24.00
15,983,424
+0.46(+1.97%)
Jul 21, 2016
23.42
23.61
23.42
23.54
12,619,684
-0.03(-0.13%)
Jul 20, 2016
23.36
23.69
23.49
23.57
7,721,262
+0.21(+0.89%)
Jul 19, 2016
23.37
23.47
23.26
23.36
9,265,434
-0.19(-0.82%)
Jul 18, 2016
23.50
23.62
23.47
23.55
7,587,655
+0.24(+1.03%)
Jul 15, 2016
23.39
23.48
23.22
23.31
9,532,744
-0.08(-0.33%)
Jul 14, 2016
23.50
23.52
23.25
23.39
12,325,892
+0.14(+0.60%)
Jul 13, 2016
23.37
23.50
23.25
23.25
12,478,328
-0.03(-0.13%)
Jul 12, 2016
23.03
23.37
23.00
23.28
14,733,366
+0.18(+0.77%)
Jul 11, 2016
23.08
23.28
23.01
23.11
4,894,620
-0.11(-0.46%)
Jul 08, 2016
23.08
23.35
23.21
23.21
4,913,514
+0.00(+0.00%)
Jul 07, 2016
23.36
23.45
23.11
23.21
4,988,922
+0.02(+0.07%)
Jul 06, 2016
22.95
23.21
22.88
23.20
5,644,833
-0.05(-0.20%)
Jul 05, 2016
23.11
23.35
23.11
23.25
5,229,397
-0.21(-0.89%)
Jul 01, 2016
23.28
23.45
23.45
23.45
5,274,621
+0.18(+0.76%)
Jun 30, 2016
22.84
23.31
22.81
23.28
7,299,008
+0.26(+1.14%)
Jun 29, 2016
22.88
23.22
22.67
23.01
8,764,582
+0.59(+2.61%)
Jun 28, 2016
21.94
22.49
21.90
22.43
7,688,480
+0.88(+4.08%)
Jun 27, 2016
21.52
21.63
21.26
21.55
10,650,262
+0.07(+0.32%)
Jun 24, 2016
21.32
22.17
21.29
21.48
13,706,089
-1.10(-4.88%)
Jun 23, 2016
22.45
22.60
22.20
22.58
5,443,616
+0.45(+2.06%)
Jun 22, 2016
22.34
22.51
22.08
22.13
8,534,016
+0.05(+0.21%)
Jun 21, 2016
22.17
22.28
22.03
22.08
5,378,614
+0.17(+0.77%)
Jun 20, 2016
22.27
22.28
21.90
21.91
6,716,025
+0.65(+3.05%)
Jun 17, 2016
21.40
21.40
21.16
21.26
11,152,632
-0.04(-0.18%)
Jun 16, 2016
20.94
21.34
20.79
21.30
8,018,967
+0.20(+0.95%)
Jun 15, 2016
21.26
21.40
21.05
21.10
6,209,636
+0.08(+0.40%)
Jun 14, 2016
20.94
21.06
20.81
21.02
7,906,345
-0.26(-1.23%)
Jun 13, 2016
21.35
21.52
21.24
21.28
4,893,118
-0.29(-1.32%)
Jun 10, 2016
21.72
21.76
21.40
21.56
7,206,945
-0.76(-3.42%)
Jun 09, 2016
22.51
22.64
22.30
22.33
4,707,201
-0.52(-2.29%)
Jun 08, 2016
23.06
23.06
22.82
22.85
4,781,667
-0.16(-0.70%)
Jun 07, 2016
23.04
23.13
22.99
23.01
5,202,424
-0.02(-0.07%)
Jun 06, 2016
22.95
23.15
22.95
23.03
3,615,741
+0.11(+0.47%)
Jun 03, 2016
23.01
23.05
22.78
22.92
3,579,582
+0.05(+0.20%)
Jun 02, 2016
22.67
22.93
22.63
22.88
3,941,030
+0.17(+0.75%)
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
.