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 (%)
Feb 28, 2017
23.77
23.87
23.55
23.62
4,868,088
-0.09(-0.37%)
Feb 27, 2017
23.51
23.72
23.50
23.71
4,498,733
+0.02(+0.07%)
Feb 24, 2017
23.59
23.70
23.57
23.69
4,384,990
-0.13(-0.54%)
Feb 23, 2017
23.60
23.92
23.59
23.82
6,458,111
+0.48(+2.04%)
Feb 22, 2017
23.10
23.39
23.09
23.34
6,341,616
-0.07(-0.31%)
Feb 21, 2017
23.39
23.51
23.30
23.42
5,540,197
-0.12(-0.51%)
Feb 17, 2017
23.54
23.54
23.54
0
+0.32(+1.39%)
Feb 16, 2017
23.20
23.32
23.13
23.22
5,451,536
-0.06(-0.28%)
Feb 15, 2017
23.05
23.30
23.02
23.28
4,656,000
+0.16(+0.70%)
Feb 14, 2017
22.95
23.17
22.91
23.12
7,009,578
-0.04(-0.17%)
Feb 13, 2017
23.13
23.23
23.07
23.16
7,017,415
+0.09(+0.37%)
Feb 10, 2017
22.84
23.15
22.81
23.07
11,136,569
+0.18(+0.78%)
Feb 09, 2017
22.36
22.93
22.71
22.89
9,297,113
+0.53(+2.38%)
Feb 08, 2017
22.01
22.39
22.01
22.36
6,539,147
+0.28(+1.27%)
Feb 07, 2017
22.02
22.11
21.95
22.08
8,116,507
+0.13(+0.61%)
Feb 06, 2017
21.65
21.96
21.65
21.95
8,064,141
+0.13(+0.61%)
Feb 03, 2017
21.52
21.83
21.52
21.81
13,808,368
+0.28(+1.31%)
Feb 02, 2017
21.10
21.55
21.08
21.53
14,334,150
-0.16(-0.72%)
Feb 01, 2017
21.27
21.69
21.27
21.69
12,814,845
+0.41(+1.95%)
Jan 31, 2017
20.72
21.29
20.71
21.27
13,620,542
+0.11(+0.52%)
Jan 30, 2017
21.13
21.17
21.06
21.17
7,862,659
+0.03(+0.15%)
Jan 27, 2017
21.05
21.16
20.95
21.13
9,444,200
+0.26(+1.23%)
Jan 26, 2017
21.54
21.55
20.81
20.88
13,301,177
-0.45(-2.09%)
Jan 25, 2017
21.27
21.40
21.17
21.32
6,133,037
+0.23(+1.11%)
Jan 24, 2017
21.04
21.19
20.82
21.09
11,878,769
-0.09(-0.41%)
Jan 23, 2017
21.17
21.21
20.99
21.17
7,048,657
+0.02(+0.11%)
Jan 20, 2017
21.40
21.42
20.99
21.15
12,960,118
-0.66(-3.01%)
Jan 19, 2017
22.06
22.12
21.73
21.81
4,721,422
-0.46(-2.07%)
Jan 18, 2017
22.38
22.39
22.21
22.27
7,861,100
+0.02(+0.11%)
Jan 17, 2017
22.42
22.42
22.17
22.24
9,370,179
-0.09(-0.38%)
Jan 13, 2017
22.33
22.33
22.33
0
+0.27(+1.20%)
Jan 12, 2017
21.97
22.13
21.89
22.06
10,942,099
+0.05(+0.21%)
Jan 11, 2017
22.24
22.36
21.85
22.02
9,151,077
-0.45(-1.98%)
Jan 10, 2017
22.44
22.51
22.35
22.46
6,823,752
+0.17(+0.77%)
Jan 09, 2017
22.13
22.33
22.09
22.29
5,322,772
+0.08(+0.35%)
Jan 06, 2017
22.20
22.31
22.13
22.21
7,750,596
-0.20(-0.91%)
Jan 05, 2017
22.13
22.47
22.07
22.42
7,145,906
+0.59(+2.72%)
Jan 04, 2017
21.87
21.71
21.82
5,839,073
+0.17(+0.79%)
Jan 03, 2017
21.51
21.67
21.44
21.65
6,567,008
+0.30(+1.43%)
Dec 30, 2016
21.34
21.34
21.34
0
-0.03(-0.15%)
Dec 29, 2016
21.38
21.54
21.31
21.38
5,874,750
+0.12(+0.55%)
Dec 28, 2016
21.50
21.52
21.24
21.26
6,135,797
-0.04(-0.18%)
Dec 27, 2016
21.39
21.49
21.27
21.30
3,818,595
-0.04(-0.18%)
Dec 23, 2016
21.34
21.34
21.34
0
+0.10(+0.48%)
Dec 22, 2016
21.23
21.30
21.14
21.24
16,140,668
+0.09(+0.44%)
Dec 21, 2016
21.23
21.03
21.14
15,674,166
+0.03(+0.15%)
Dec 20, 2016
21.16
21.24
21.03
21.11
15,759,426
+0.05(+0.26%)
Dec 19, 2016
21.31
21.43
21.03
21.06
20,432,430
-0.71(-3.27%)
Dec 16, 2016
21.87
21.88
21.62
21.77
10,852,529
+0.12(+0.58%)
Dec 15, 2016
21.43
21.71
21.41
21.64
15,420,564
+0.32(+1.50%)
Dec 14, 2016
21.68
21.70
21.30
21.32
13,827,338
-0.32(-1.48%)
Dec 13, 2016
21.32
21.67
21.27
21.64
13,601,976
+0.59(+2.82%)
Dec 12, 2016
20.96
21.17
20.93
21.05
9,284,863
-0.17(-0.81%)
Dec 09, 2016
20.87
21.42
20.86
21.22
11,106,357
+0.70(+3.39%)
Dec 08, 2016
20.42
20.56
20.33
20.52
9,231,841
+0.33(+1.62%)
Dec 07, 2016
20.36
20.36
19.96
20.20
14,853,217
-0.12(-0.62%)
Dec 06, 2016
20.33
20.36
20.20
20.32
6,592,076
+0.15(+0.74%)
Dec 05, 2016
20.34
20.35
20.06
20.17
10,179,857
-0.05(-0.27%)
Dec 02, 2016
20.27
20.40
20.20
20.23
11,310,504
+0.06(+0.31%)
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
.