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 (%)
Apr 30, 2018
29.94
30.18
29.90
29.95
3,657,115
-0.05(-0.17%)
Apr 27, 2018
29.81
30.05
29.74
30.00
3,643,279
+0.24(+0.82%)
Apr 26, 2018
29.82
29.92
29.70
29.75
3,371,384
+0.01(+0.03%)
Apr 25, 2018
29.65
29.81
29.41
29.74
3,976,012
+0.14(+0.48%)
Apr 24, 2018
29.81
29.88
29.51
29.60
4,297,047
-0.34(-1.13%)
Apr 23, 2018
29.99
29.99
29.83
29.94
3,361,659
+0.15(+0.51%)
Apr 20, 2018
29.85
29.92
29.74
29.79
2,952,515
-0.05(-0.17%)
Apr 19, 2018
30.19
30.38
29.80
29.84
11,635,407
-0.49(-1.61%)
Apr 18, 2018
30.22
30.36
30.13
30.33
3,323,270
+0.10(+0.33%)
Apr 17, 2018
30.13
30.26
30.09
30.22
3,654,022
+0.09(+0.31%)
Apr 16, 2018
30.32
30.37
29.90
30.13
5,202,549
-0.48(-1.57%)
Apr 13, 2018
30.61
30.66
30.51
30.61
3,746,940
-0.03(-0.11%)
Apr 12, 2018
30.70
30.81
30.65
30.65
4,267,280
-0.07(-0.22%)
Apr 11, 2018
30.68
30.85
30.62
30.71
6,388,284
-0.21(-0.68%)
Apr 10, 2018
30.60
30.97
30.47
30.92
7,911,568
+0.67(+2.20%)
Apr 09, 2018
30.14
30.37
30.04
30.26
5,113,390
+0.40(+1.36%)
Apr 06, 2018
30.00
30.26
29.70
29.85
5,100,154
+0.06(+0.20%)
Apr 05, 2018
29.61
30.10
29.59
29.79
4,440,168
+0.11(+0.37%)
Apr 04, 2018
29.31
29.72
29.26
29.69
3,724,059
+0.00(+0.00%)
Apr 03, 2018
29.72
29.80
29.44
29.69
5,702,193
+0.45(+1.53%)
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
.